Table Data - NASDAQ Global Excluding UK Large Mid Cap Total Return Index
| Title | NASDAQ Global Excluding UK Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGXGBLMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:51 PM CDT |
| Notes | For more information about this series, see: NQGXGBLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 429.23 |
| 2001-04-02 | 423.82 |
| 2001-04-03 | 411.50 |
| 2001-04-04 | 412.65 |
| 2001-04-05 | 427.60 |
| 2001-04-06 | 422.30 |
| 2001-04-09 | 423.99 |
| 2001-04-10 | 432.88 |
| 2001-04-11 | 433.90 |
| 2001-04-12 | 440.37 |
| 2001-04-13 | . |
| 2001-04-16 | 437.66 |
| 2001-04-17 | 439.94 |
| 2001-04-18 | 455.23 |
| 2001-04-19 | 462.69 |
| 2001-04-20 | 459.84 |
| 2001-04-23 | 453.19 |
| 2001-04-24 | 449.50 |
| 2001-04-25 | 454.79 |
| 2001-04-26 | 457.76 |
| 2001-04-27 | 462.58 |
| 2001-04-30 | 463.15 |
| 2001-05-01 | 469.65 |
| 2001-05-02 | 470.66 |
| 2001-05-03 | 464.84 |
| 2001-05-04 | 469.45 |
| 2001-05-07 | 469.33 |
| 2001-05-08 | 467.13 |
| 2001-05-09 | 464.42 |
| 2001-05-10 | 465.28 |
| 2001-05-11 | 462.15 |
| 2001-05-14 | 460.83 |
| 2001-05-15 | 462.30 |
| 2001-05-16 | 471.39 |
| 2001-05-17 | 475.04 |
| 2001-05-18 | 475.67 |
| 2001-05-21 | 482.36 |
| 2001-05-22 | 481.19 |
| 2001-05-23 | 475.18 |
| 2001-05-24 | 476.32 |
| 2001-05-25 | 471.45 |
| 2001-05-28 | . |
| 2001-05-29 | 467.52 |
| 2001-05-30 | 460.21 |
| 2001-05-31 | 461.45 |
| 2001-06-01 | 462.65 |
| 2001-06-04 | 464.68 |
| 2001-06-05 | 469.70 |
| 2001-06-06 | 466.05 |
| 2001-06-07 | 468.01 |
| 2001-06-08 | 464.98 |
| 2001-06-11 | 460.11 |
| 2001-06-12 | 457.77 |
| 2001-06-13 | 455.25 |
| 2001-06-14 | 448.99 |
| 2001-06-15 | 446.84 |
| 2001-06-18 | 443.71 |
| 2001-06-19 | 444.39 |
| 2001-06-20 | 446.34 |
| 2001-06-21 | 450.39 |
| 2001-06-22 | 448.19 |
| 2001-06-25 | 446.86 |
| 2001-06-26 | 445.21 |
| 2001-06-27 | 443.20 |
| 2001-06-28 | 446.56 |
| 2001-06-29 | 448.53 |
| 2001-07-02 | 452.09 |
| 2001-07-03 | 451.04 |
| 2001-07-04 | . |
| 2001-07-05 | 443.63 |
| 2001-07-06 | 434.29 |
| 2001-07-09 | 436.14 |
| 2001-07-10 | 431.98 |
| 2001-07-11 | 430.36 |
| 2001-07-12 | 438.36 |
| 2001-07-13 | 440.00 |
| 2001-07-16 | 435.93 |
| 2001-07-17 | 438.05 |
| 2001-07-18 | 436.32 |
| 2001-07-19 | 439.40 |
| 2001-07-20 | 438.00 |
| 2001-07-23 | 431.80 |
| 2001-07-24 | 426.77 |
| 2001-07-25 | 430.72 |
| 2001-07-26 | 434.55 |
| 2001-07-27 | 436.28 |
| 2001-07-30 | 436.22 |
| 2001-07-31 | 439.61 |
| 2001-08-01 | 442.27 |
| 2001-08-02 | 445.03 |
| 2001-08-03 | 442.98 |
| 2001-08-06 | 439.06 |
| 2001-08-07 | 439.64 |
| 2001-08-08 | 433.39 |
| 2001-08-09 | 431.70 |
| 2001-08-10 | 432.99 |
| 2001-08-13 | 434.12 |
| 2001-08-14 | 435.04 |
| 2001-08-15 | 433.96 |
| 2001-08-16 | 433.09 |
| 2001-08-17 | 426.87 |
| 2001-08-20 | 427.88 |
| 2001-08-21 | 425.53 |
| 2001-08-22 | 428.55 |
| 2001-08-23 | 426.88 |
| 2001-08-24 | 433.75 |
| 2001-08-27 | 432.93 |
| 2001-08-28 | 426.94 |
| 2001-08-29 | 423.28 |
| 2001-08-30 | 416.24 |
| 2001-08-31 | 417.10 |
| 2001-09-03 | . |
| 2001-09-04 | 415.29 |
| 2001-09-05 | 412.13 |
| 2001-09-06 | 404.17 |
| 2001-09-07 | 398.09 |
| 2001-09-10 | 397.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 376.54 |
| 2001-09-18 | 374.58 |
| 2001-09-19 | 370.37 |
| 2001-09-20 | 359.02 |
| 2001-09-21 | 350.50 |
| 2001-09-24 | 363.13 |
| 2001-09-25 | 367.17 |
| 2001-09-26 | 365.99 |
| 2001-09-27 | 369.57 |
| 2001-09-28 | 377.53 |
| 2001-10-01 | 375.98 |
| 2001-10-02 | 379.90 |
| 2001-10-03 | 385.25 |
| 2001-10-04 | 387.55 |
| 2001-10-05 | 388.10 |
| 2001-10-08 | 385.80 |
| 2001-10-09 | 384.01 |
| 2001-10-10 | 390.90 |
| 2001-10-11 | 397.46 |
| 2001-10-12 | 396.41 |
| 2001-10-15 | 394.20 |
| 2001-10-16 | 397.37 |
| 2001-10-17 | 393.85 |
| 2001-10-18 | 389.85 |
| 2001-10-19 | 390.04 |
| 2001-10-22 | 394.99 |
| 2001-10-23 | 395.78 |
| 2001-10-24 | 397.22 |
| 2001-10-25 | 400.23 |
| 2001-10-26 | 402.16 |
| 2001-10-29 | 394.61 |
| 2001-10-30 | 387.65 |
| 2001-10-31 | 387.57 |
| 2001-11-01 | 394.78 |
| 2001-11-02 | 395.53 |
| 2001-11-05 | 401.06 |
| 2001-11-06 | 405.83 |
| 2001-11-07 | 405.36 |
| 2001-11-08 | 407.64 |
| 2001-11-09 | 406.83 |
| 2001-11-12 | 404.76 |
| 2001-11-13 | 411.05 |
| 2001-11-14 | 412.75 |
| 2001-11-15 | 414.63 |
| 2001-11-16 | 415.07 |
| 2001-11-19 | 419.20 |
| 2001-11-20 | 415.70 |
| 2001-11-21 | 413.56 |
| 2001-11-22 | . |
| 2001-11-23 | 417.57 |
| 2001-11-26 | 420.89 |
| 2001-11-27 | 418.29 |
| 2001-11-28 | 411.32 |
| 2001-11-29 | 414.03 |
| 2001-11-30 | 415.34 |
| 2001-12-03 | 411.72 |
| 2001-12-04 | 416.85 |
| 2001-12-05 | 426.84 |
| 2001-12-06 | 427.06 |
| 2001-12-07 | 423.83 |
| 2001-12-10 | 416.80 |
| 2001-12-11 | 415.92 |
| 2001-12-12 | 416.72 |
| 2001-12-13 | 410.13 |
| 2001-12-14 | 410.31 |
| 2001-12-17 | 414.81 |
| 2001-12-18 | 416.92 |
| 2001-12-19 | 417.69 |
| 2001-12-20 | 415.06 |
| 2001-12-21 | 415.80 |
| 2001-12-24 | 414.98 |
| 2001-12-25 | . |
| 2001-12-26 | 416.12 |
| 2001-12-27 | 420.65 |
| 2001-12-28 | 422.72 |
| 2001-12-31 | 420.50 |
| 2002-01-01 | . |
| 2002-01-02 | 422.31 |
| 2002-01-03 | 426.06 |
| 2002-01-04 | 429.03 |
| 2002-01-07 | 426.59 |
| 2002-01-08 | 423.61 |
| 2002-01-09 | 422.13 |
| 2002-01-10 | 421.26 |
| 2002-01-11 | 418.61 |
| 2002-01-14 | 415.13 |
| 2002-01-15 | 416.19 |
| 2002-01-16 | 409.93 |
| 2002-01-17 | 413.55 |
| 2002-01-18 | 411.07 |
| 2002-01-21 | . |
| 2002-01-22 | 407.78 |
| 2002-01-23 | 410.43 |
| 2002-01-24 | 412.43 |
| 2002-01-25 | 412.04 |
| 2002-01-28 | 412.58 |
| 2002-01-29 | 403.17 |
| 2002-01-30 | 404.44 |
| 2002-01-31 | 409.63 |
| 2002-02-01 | 407.23 |
| 2002-02-04 | 399.59 |
| 2002-02-05 | 396.83 |
| 2002-02-06 | 394.28 |
| 2002-02-07 | 394.50 |
| 2002-02-08 | 399.10 |
| 2002-02-11 | 404.55 |
| 2002-02-12 | 403.89 |
| 2002-02-13 | 407.08 |
| 2002-02-14 | 407.93 |
| 2002-02-15 | 404.10 |
| 2002-02-18 | . |
| 2002-02-19 | 396.10 |
| 2002-02-20 | 398.89 |
| 2002-02-21 | 396.00 |
| 2002-02-22 | 397.72 |
| 2002-02-25 | 403.09 |
| 2002-02-26 | 403.34 |
| 2002-02-27 | 405.28 |
| 2002-02-28 | 405.34 |
| 2002-03-01 | 412.94 |
| 2002-03-04 | 423.20 |
| 2002-03-05 | 421.46 |
| 2002-03-06 | 426.81 |
| 2002-03-07 | 427.79 |
| 2002-03-08 | 429.61 |
| 2002-03-11 | 430.69 |
| 2002-03-12 | 427.93 |
| 2002-03-13 | 424.52 |
| 2002-03-14 | 425.64 |
| 2002-03-15 | 429.94 |
| 2002-03-18 | 429.87 |
| 2002-03-19 | 431.99 |
| 2002-03-20 | 426.62 |
| 2002-03-21 | 426.45 |
| 2002-03-22 | 424.92 |
| 2002-03-25 | 419.61 |
| 2002-03-26 | 421.37 |
| 2002-03-27 | 423.06 |
| 2002-03-28 | 424.87 |
| 2002-03-29 | . |
| 2002-04-01 | 424.30 |
| 2002-04-02 | 421.97 |
| 2002-04-03 | 419.47 |
| 2002-04-04 | 419.23 |
| 2002-04-05 | 417.95 |
| 2002-04-08 | 416.92 |
| 2002-04-09 | 414.87 |
| 2002-04-10 | 419.10 |
| 2002-04-11 | 411.47 |
| 2002-04-12 | 413.17 |
| 2002-04-15 | 412.34 |
| 2002-04-16 | 420.71 |
| 2002-04-17 | 421.74 |
| 2002-04-18 | 421.42 |
| 2002-04-19 | 421.33 |
| 2002-04-22 | 416.79 |
| 2002-04-23 | 415.13 |
| 2002-04-24 | 412.98 |
| 2002-04-25 | 412.08 |
| 2002-04-26 | 407.70 |
| 2002-04-29 | 404.44 |
| 2002-04-30 | 407.77 |
| 2002-05-01 | 411.03 |
| 2002-05-02 | 409.48 |
| 2002-05-03 | 406.95 |
| 2002-05-06 | 401.17 |
| 2002-05-07 | 398.99 |
| 2002-05-08 | 410.78 |
| 2002-05-09 | 406.69 |
| 2002-05-10 | 401.81 |
| 2002-05-13 | 406.76 |
| 2002-05-14 | 412.85 |
| 2002-05-15 | 413.66 |
| 2002-05-16 | 415.24 |
| 2002-05-17 | 419.06 |
| 2002-05-20 | 415.08 |
| 2002-05-21 | 411.59 |
| 2002-05-22 | 413.09 |
| 2002-05-23 | 415.34 |
| 2002-05-24 | 412.73 |
| 2002-05-27 | . |
| 2002-05-28 | 410.68 |
| 2002-05-29 | 408.64 |
| 2002-05-30 | 407.29 |
| 2002-05-31 | 407.71 |
| 2002-06-03 | 401.05 |
| 2002-06-04 | 398.86 |
| 2002-06-05 | 400.42 |
| 2002-06-06 | 395.58 |
| 2002-06-07 | 393.49 |
| 2002-06-10 | 393.95 |
| 2002-06-11 | 389.74 |
| 2002-06-12 | 389.59 |
| 2002-06-13 | 386.01 |
| 2002-06-14 | 383.45 |
| 2002-06-17 | 391.65 |
| 2002-06-18 | 392.43 |
| 2002-06-19 | 386.46 |
| 2002-06-20 | 382.23 |
| 2002-06-21 | 377.56 |
| 2002-06-24 | 376.97 |
| 2002-06-25 | 373.70 |
| 2002-06-26 | 371.68 |
| 2002-06-27 | 376.91 |
| 2002-06-28 | 381.25 |
| 2002-07-01 | 375.27 |
| 2002-07-02 | 367.50 |
| 2002-07-03 | 367.23 |
| 2002-07-04 | . |
| 2002-07-05 | 380.26 |
| 2002-07-08 | 378.44 |
| 2002-07-09 | 372.76 |
| 2002-07-10 | 361.61 |
| 2002-07-11 | 360.35 |
| 2002-07-12 | 359.91 |
| 2002-07-15 | 356.45 |
| 2002-07-16 | 352.12 |
| 2002-07-17 | 355.08 |
| 2002-07-18 | 349.89 |
| 2002-07-19 | 338.31 |
| 2002-07-22 | 326.80 |
| 2002-07-23 | 317.97 |
| 2002-07-24 | 327.92 |
| 2002-07-25 | 328.58 |
| 2002-07-26 | 329.79 |
| 2002-07-29 | 345.03 |
| 2002-07-30 | 347.77 |
| 2002-07-31 | 348.93 |
| 2002-08-01 | 339.93 |
| 2002-08-02 | 334.25 |
| 2002-08-05 | 323.56 |
| 2002-08-06 | 330.27 |
| 2002-08-07 | 336.02 |
| 2002-08-08 | 345.43 |
| 2002-08-09 | 348.27 |
| 2002-08-12 | 346.22 |
| 2002-08-13 | 341.67 |
| 2002-08-14 | 349.98 |
| 2002-08-15 | 354.30 |
| 2002-08-16 | 354.92 |
| 2002-08-19 | 361.16 |
| 2002-08-20 | 357.10 |
| 2002-08-21 | 361.91 |
| 2002-08-22 | 366.33 |
| 2002-08-23 | 359.77 |
| 2002-08-26 | 361.40 |
| 2002-08-27 | 359.39 |
| 2002-08-28 | 352.06 |
| 2002-08-29 | 350.69 |
| 2002-08-30 | 350.72 |
| 2002-09-02 | . |
| 2002-09-03 | 337.23 |
| 2002-09-04 | 340.49 |
| 2002-09-05 | 336.68 |
| 2002-09-06 | 341.70 |
| 2002-09-09 | 343.31 |
| 2002-09-10 | 346.01 |
| 2002-09-11 | 347.74 |
| 2002-09-12 | 340.13 |
| 2002-09-13 | 338.81 |
| 2002-09-16 | 337.84 |
| 2002-09-17 | 333.95 |
| 2002-09-18 | 330.78 |
| 2002-09-19 | 323.54 |
| 2002-09-20 | 322.75 |
| 2002-09-23 | 317.20 |
| 2002-09-24 | 312.45 |
| 2002-09-25 | 318.23 |
| 2002-09-26 | 324.79 |
| 2002-09-27 | 318.04 |
| 2002-09-30 | 313.02 |
| 2002-10-01 | 320.55 |
| 2002-10-02 | 316.55 |
| 2002-10-03 | 313.04 |
| 2002-10-04 | 306.93 |
| 2002-10-07 | 300.81 |
| 2002-10-08 | 303.16 |
| 2002-10-09 | 296.84 |
| 2002-10-10 | 304.66 |
| 2002-10-11 | 315.72 |
| 2002-10-14 | 316.95 |
| 2002-10-15 | 331.18 |
| 2002-10-16 | 325.46 |
| 2002-10-17 | 332.18 |
| 2002-10-18 | 333.76 |
| 2002-10-21 | 337.94 |
| 2002-10-22 | 333.99 |
| 2002-10-23 | 334.49 |
| 2002-10-24 | 332.34 |
| 2002-10-25 | 336.56 |
| 2002-10-28 | 336.32 |
| 2002-10-29 | 331.59 |
| 2002-10-30 | 335.33 |
| 2002-10-31 | 335.67 |
| 2002-11-01 | 339.43 |
| 2002-11-04 | 343.74 |
| 2002-11-05 | 346.69 |
| 2002-11-06 | 348.14 |
| 2002-11-07 | 341.92 |
| 2002-11-08 | 339.25 |
| 2002-11-11 | 333.00 |
| 2002-11-12 | 335.21 |
| 2002-11-13 | 334.32 |
| 2002-11-14 | 340.92 |
| 2002-11-15 | 344.01 |
| 2002-11-18 | 342.10 |
| 2002-11-19 | 340.59 |
| 2002-11-20 | 344.51 |
| 2002-11-21 | 351.89 |
| 2002-11-22 | 351.76 |
| 2002-11-25 | 352.51 |
| 2002-11-26 | 346.01 |
| 2002-11-27 | 353.95 |
| 2002-11-28 | . |
| 2002-11-29 | 354.62 |
| 2002-12-02 | 354.19 |
| 2002-12-03 | 349.31 |
| 2002-12-04 | 347.60 |
| 2002-12-05 | 343.91 |
| 2002-12-06 | 345.79 |
| 2002-12-09 | 339.29 |
| 2002-12-10 | 342.91 |
| 2002-12-11 | 343.30 |
| 2002-12-12 | 342.43 |
| 2002-12-13 | 338.87 |
| 2002-12-16 | 344.99 |
| 2002-12-17 | 343.46 |
| 2002-12-18 | 338.43 |
| 2002-12-19 | 336.56 |
| 2002-12-20 | 340.15 |
| 2002-12-23 | 340.68 |
| 2002-12-24 | 339.84 |
| 2002-12-25 | . |
| 2002-12-26 | 339.72 |
| 2002-12-27 | 334.83 |
| 2002-12-30 | 336.19 |
| 2002-12-31 | 337.03 |
| 2003-01-01 | . |
| 2003-01-02 | 345.65 |
| 2003-01-03 | 346.87 |
| 2003-01-06 | 353.70 |
| 2003-01-07 | 350.74 |
| 2003-01-08 | 345.78 |
| 2003-01-09 | 351.23 |
| 2003-01-10 | 351.75 |
| 2003-01-13 | 352.31 |
| 2003-01-14 | 354.71 |
| 2003-01-15 | 351.04 |
| 2003-01-16 | 350.04 |
| 2003-01-17 | 345.57 |
| 2003-01-20 | . |
| 2003-01-21 | 340.54 |
| 2003-01-22 | 337.08 |
| 2003-01-23 | 340.23 |
| 2003-01-24 | 333.07 |
| 2003-01-27 | 326.67 |
| 2003-01-28 | 329.19 |
| 2003-01-29 | 330.65 |
| 2003-01-30 | 326.13 |
| 2003-01-31 | 328.86 |
| 2003-02-03 | 330.79 |
| 2003-02-04 | 327.00 |
| 2003-02-05 | 326.51 |
| 2003-02-06 | 323.60 |
| 2003-02-07 | 320.36 |
| 2003-02-10 | 320.86 |
| 2003-02-11 | 320.20 |
| 2003-02-12 | 317.08 |
| 2003-02-13 | 316.50 |
| 2003-02-14 | 322.01 |
| 2003-02-17 | . |
| 2003-02-18 | 328.21 |
| 2003-02-19 | 325.69 |
| 2003-02-20 | 323.67 |
| 2003-02-21 | 326.54 |
| 2003-02-24 | 322.05 |
| 2003-02-25 | 320.99 |
| 2003-02-26 | 318.12 |
| 2003-02-27 | 321.04 |
| 2003-02-28 | 322.92 |
| 2003-03-03 | 322.41 |
| 2003-03-04 | 318.07 |
| 2003-03-05 | 319.51 |
| 2003-03-06 | 316.50 |
| 2003-03-07 | 316.92 |
| 2003-03-10 | 310.08 |
| 2003-03-11 | 307.28 |
| 2003-03-12 | 306.78 |
| 2003-03-13 | 315.05 |
| 2003-03-14 | 317.90 |
| 2003-03-17 | 326.03 |
| 2003-03-18 | 327.54 |
| 2003-03-19 | 329.99 |
| 2003-03-20 | 331.20 |
| 2003-03-21 | 337.43 |
| 2003-03-24 | 328.11 |
| 2003-03-25 | 331.28 |
| 2003-03-26 | 330.18 |
| 2003-03-27 | 329.43 |
| 2003-03-28 | 328.07 |
| 2003-03-31 | 322.12 |
| 2003-04-01 | 325.32 |
| 2003-04-02 | 332.72 |
| 2003-04-03 | 331.59 |
| 2003-04-04 | 332.89 |
| 2003-04-07 | 335.69 |
| 2003-04-08 | 334.49 |
| 2003-04-09 | 331.11 |
| 2003-04-10 | 331.91 |
| 2003-04-11 | 330.94 |
| 2003-04-14 | 335.69 |
| 2003-04-15 | 338.95 |
| 2003-04-16 | 336.58 |
| 2003-04-17 | 340.89 |
| 2003-04-18 | . |
| 2003-04-21 | 340.70 |
| 2003-04-22 | 346.09 |
| 2003-04-23 | 348.68 |
| 2003-04-24 | 346.14 |
| 2003-04-25 | 341.41 |
| 2003-04-28 | 346.56 |
| 2003-04-29 | 347.80 |
| 2003-04-30 | 349.69 |
| 2003-05-01 | 350.50 |
| 2003-05-02 | 353.80 |
| 2003-05-05 | 354.55 |
| 2003-05-06 | 358.46 |
| 2003-05-07 | 357.42 |
| 2003-05-08 | 353.55 |
| 2003-05-09 | 357.82 |
| 2003-05-12 | 361.67 |
| 2003-05-13 | 361.05 |
| 2003-05-14 | 360.68 |
| 2003-05-15 | 362.60 |
| 2003-05-16 | 362.69 |
| 2003-05-19 | 355.34 |
| 2003-05-20 | 354.99 |
| 2003-05-21 | 355.59 |
| 2003-05-22 | 359.10 |
| 2003-05-23 | 360.71 |
| 2003-05-26 | . |
| 2003-05-27 | 365.81 |
| 2003-05-28 | 366.66 |
| 2003-05-29 | 366.95 |
| 2003-05-30 | 370.81 |
| 2003-06-02 | 373.92 |
| 2003-06-03 | 374.29 |
| 2003-06-04 | 379.01 |
| 2003-06-05 | 381.38 |
| 2003-06-06 | 381.21 |
| 2003-06-09 | 378.37 |
| 2003-06-10 | 380.52 |
| 2003-06-11 | 385.65 |
| 2003-06-12 | 386.82 |
| 2003-06-13 | 383.88 |
| 2003-06-16 | 390.80 |
| 2003-06-17 | 392.23 |
| 2003-06-18 | 391.45 |
| 2003-06-19 | 386.68 |
| 2003-06-20 | 387.09 |
| 2003-06-23 | 381.49 |
| 2003-06-24 | 380.72 |
| 2003-06-25 | 379.80 |
| 2003-06-26 | 381.62 |
| 2003-06-27 | 379.92 |
| 2003-06-30 | 378.90 |
| 2003-07-01 | 381.08 |
| 2003-07-02 | 386.26 |
| 2003-07-03 | 385.68 |
| 2003-07-04 | . |
| 2003-07-07 | 391.81 |
| 2003-07-08 | 392.69 |
| 2003-07-09 | 391.12 |
| 2003-07-10 | 386.73 |
| 2003-07-11 | 388.67 |
| 2003-07-14 | 392.27 |
| 2003-07-15 | 390.76 |
| 2003-07-16 | 388.42 |
| 2003-07-17 | 382.97 |
| 2003-07-18 | 386.26 |
| 2003-07-21 | 382.62 |
| 2003-07-22 | 385.12 |
| 2003-07-23 | 386.35 |
| 2003-07-24 | 386.47 |
| 2003-07-25 | 390.68 |
| 2003-07-28 | 391.51 |
| 2003-07-29 | 389.51 |
| 2003-07-30 | 387.63 |
| 2003-07-31 | 388.40 |
| 2003-08-01 | 385.82 |
| 2003-08-04 | 385.69 |
| 2003-08-05 | 381.51 |
| 2003-08-06 | 380.51 |
| 2003-08-07 | 382.68 |
| 2003-08-08 | 383.67 |
| 2003-08-11 | 385.65 |
| 2003-08-12 | 388.78 |
| 2003-08-13 | 388.34 |
| 2003-08-14 | 391.25 |
| 2003-08-15 | 391.77 |
| 2003-08-18 | 394.71 |
| 2003-08-19 | 395.94 |
| 2003-08-20 | 396.26 |
| 2003-08-21 | 397.66 |
| 2003-08-22 | 394.58 |
| 2003-08-25 | 393.67 |
| 2003-08-26 | 393.64 |
| 2003-08-27 | 394.49 |
| 2003-08-28 | 396.57 |
| 2003-08-29 | 398.98 |
| 2003-09-01 | . |
| 2003-09-02 | 404.04 |
| 2003-09-03 | 406.22 |
| 2003-09-04 | 406.86 |
| 2003-09-05 | 405.83 |
| 2003-09-08 | 409.60 |
| 2003-09-09 | 407.81 |
| 2003-09-10 | 403.26 |
| 2003-09-11 | 404.22 |
| 2003-09-12 | 405.48 |
| 2003-09-15 | 404.48 |
| 2003-09-16 | 409.31 |
| 2003-09-17 | 409.51 |
| 2003-09-18 | 413.83 |
| 2003-09-19 | 413.12 |
| 2003-09-22 | 408.08 |
| 2003-09-23 | 409.57 |
| 2003-09-24 | 404.65 |
| 2003-09-25 | 401.87 |
| 2003-09-26 | 399.16 |
| 2003-09-29 | 401.59 |
| 2003-09-30 | 398.75 |
| 2003-10-01 | 406.57 |
| 2003-10-02 | 408.68 |
| 2003-10-03 | 413.35 |
| 2003-10-06 | 414.82 |
| 2003-10-07 | 417.26 |
| 2003-10-08 | 415.82 |
| 2003-10-09 | 418.64 |
| 2003-10-10 | 419.71 |
| 2003-10-13 | 421.92 |
| 2003-10-14 | 423.32 |
| 2003-10-15 | 422.27 |
| 2003-10-16 | 424.35 |
| 2003-10-17 | 420.74 |
| 2003-10-20 | 422.30 |
| 2003-10-21 | 423.07 |
| 2003-10-22 | 417.95 |
| 2003-10-23 | 415.33 |
| 2003-10-24 | 414.68 |
| 2003-10-27 | 416.43 |
| 2003-10-28 | 421.55 |
| 2003-10-29 | 423.24 |
| 2003-10-30 | 423.30 |
| 2003-10-31 | 422.95 |
| 2003-11-03 | 425.54 |
| 2003-11-04 | 425.71 |
| 2003-11-05 | 424.63 |
| 2003-11-06 | 424.91 |
| 2003-11-07 | 425.77 |
| 2003-11-10 | 423.50 |
| 2003-11-11 | 421.49 |
| 2003-11-12 | 426.08 |
| 2003-11-13 | 428.17 |
| 2003-11-14 | 426.48 |
| 2003-11-17 | 421.22 |
| 2003-11-18 | 419.82 |
| 2003-11-19 | 420.16 |
| 2003-11-20 | 418.38 |
| 2003-11-21 | 419.28 |
| 2003-11-24 | 423.61 |
| 2003-11-25 | 425.25 |
| 2003-11-26 | 428.09 |
| 2003-11-27 | . |
| 2003-11-28 | 429.17 |
| 2003-12-01 | 434.42 |
| 2003-12-02 | 434.89 |
| 2003-12-03 | 435.26 |
| 2003-12-04 | 436.03 |
| 2003-12-05 | 433.59 |
| 2003-12-08 | 434.84 |
| 2003-12-09 | 433.05 |
| 2003-12-10 | 431.29 |
| 2003-12-11 | 434.85 |
| 2003-12-12 | 437.29 |
| 2003-12-15 | 437.35 |
| 2003-12-16 | 437.65 |
| 2003-12-17 | 437.42 |
| 2003-12-18 | 441.44 |
| 2003-12-19 | 442.07 |
| 2003-12-22 | 443.88 |
| 2003-12-23 | 445.26 |
| 2003-12-24 | 445.43 |
| 2003-12-25 | . |
| 2003-12-26 | 446.17 |
| 2003-12-29 | 451.06 |
| 2003-12-30 | 452.71 |
| 2003-12-31 | 454.08 |
| 2004-01-01 | . |
| 2004-01-02 | 455.01 |
| 2004-01-05 | 461.26 |
| 2004-01-06 | 462.00 |
| 2004-01-07 | 461.66 |
| 2004-01-08 | 464.39 |
| 2004-01-09 | 463.59 |
| 2004-01-12 | 464.42 |
| 2004-01-13 | 462.86 |
| 2004-01-14 | 465.32 |
| 2004-01-15 | 464.41 |
| 2004-01-16 | 466.19 |
| 2004-01-19 | . |
| 2004-01-20 | 468.39 |
| 2004-01-21 | 470.99 |
| 2004-01-22 | 471.49 |
| 2004-01-23 | 471.10 |
| 2004-01-26 | 473.00 |
| 2004-01-27 | 471.14 |
| 2004-01-28 | 466.44 |
| 2004-01-29 | 463.99 |
| 2004-01-30 | 463.17 |
| 2004-02-02 | 464.61 |
| 2004-02-03 | 464.94 |
| 2004-02-04 | 460.84 |
| 2004-02-05 | 462.10 |
| 2004-02-06 | 468.03 |
| 2004-02-09 | 468.97 |
| 2004-02-10 | 470.97 |
| 2004-02-11 | 474.33 |
| 2004-02-12 | 474.62 |
| 2004-02-13 | 472.88 |
| 2004-02-16 | . |
| 2004-02-17 | 477.42 |
| 2004-02-18 | 476.03 |
| 2004-02-19 | 473.94 |
| 2004-02-20 | 470.62 |
| 2004-02-23 | 469.95 |
| 2004-02-24 | 468.49 |
| 2004-02-25 | 468.82 |
| 2004-02-26 | 469.18 |
| 2004-02-27 | 471.02 |
| 2004-03-01 | 476.31 |
| 2004-03-02 | 474.38 |
| 2004-03-03 | 472.81 |
| 2004-03-04 | 475.06 |
| 2004-03-05 | 478.06 |
| 2004-03-08 | 474.90 |
| 2004-03-09 | 473.07 |
| 2004-03-10 | 466.11 |
| 2004-03-11 | 458.94 |
| 2004-03-12 | 461.23 |
| 2004-03-15 | 455.95 |
| 2004-03-16 | 459.33 |
| 2004-03-17 | 464.24 |
| 2004-03-18 | 465.05 |
| 2004-03-19 | 461.81 |
| 2004-03-22 | 455.17 |
| 2004-03-23 | 454.62 |
| 2004-03-24 | 453.73 |
| 2004-03-25 | 459.97 |
| 2004-03-26 | 460.72 |
| 2004-03-29 | 466.47 |
| 2004-03-30 | 468.05 |
| 2004-03-31 | 469.88 |
| 2004-04-01 | 473.55 |
| 2004-04-02 | 476.28 |
| 2004-04-05 | 478.80 |
| 2004-04-06 | 477.85 |
| 2004-04-07 | 477.18 |
| 2004-04-08 | 476.57 |
| 2004-04-09 | . |
| 2004-04-12 | 477.70 |
| 2004-04-13 | 472.46 |
| 2004-04-14 | 469.54 |
| 2004-04-15 | 468.53 |
| 2004-04-16 | 471.11 |
| 2004-04-19 | 471.19 |
| 2004-04-20 | 467.43 |
| 2004-04-21 | 467.22 |
| 2004-04-22 | 471.42 |
| 2004-04-23 | 472.35 |
| 2004-04-26 | 471.68 |
| 2004-04-27 | 471.51 |
| 2004-04-28 | 465.13 |
| 2004-04-29 | 461.51 |
| 2004-04-30 | 458.24 |
| 2004-05-03 | 461.14 |
| 2004-05-04 | 463.60 |
| 2004-05-05 | 465.66 |
| 2004-05-06 | 460.13 |
| 2004-05-07 | 452.65 |
| 2004-05-10 | 442.09 |
| 2004-05-11 | 445.63 |
| 2004-05-12 | 447.32 |
| 2004-05-13 | 445.93 |
| 2004-05-14 | 444.59 |
| 2004-05-17 | 439.45 |
| 2004-05-18 | 443.11 |
| 2004-05-19 | 447.44 |
| 2004-05-20 | 445.54 |
| 2004-05-21 | 448.68 |
| 2004-05-24 | 449.96 |
| 2004-05-25 | 454.61 |
| 2004-05-26 | 456.84 |
| 2004-05-27 | 461.33 |
| 2004-05-28 | 461.24 |
| 2004-05-31 | . |
| 2004-06-01 | 461.02 |
| 2004-06-02 | 462.46 |
| 2004-06-03 | 458.37 |
| 2004-06-04 | 461.07 |
| 2004-06-07 | 469.64 |
| 2004-06-08 | 469.98 |
| 2004-06-09 | 464.91 |
| 2004-06-10 | 466.20 |
| 2004-06-11 | . |
| 2004-06-14 | 460.26 |
| 2004-06-15 | 462.97 |
| 2004-06-16 | 464.03 |
| 2004-06-17 | 464.45 |
| 2004-06-18 | 465.51 |
| 2004-06-21 | 465.16 |
| 2004-06-22 | 465.14 |
| 2004-06-23 | 468.26 |
| 2004-06-24 | 470.58 |
| 2004-06-25 | 469.15 |
| 2004-06-28 | 469.66 |
| 2004-06-29 | 469.37 |
| 2004-06-30 | 471.06 |
| 2004-07-01 | 468.56 |
| 2004-07-02 | 467.43 |
| 2004-07-05 | . |
| 2004-07-06 | 463.13 |
| 2004-07-07 | 464.51 |
| 2004-07-08 | 461.88 |
| 2004-07-09 | 463.37 |
| 2004-07-12 | 463.86 |
| 2004-07-13 | 463.33 |
| 2004-07-14 | 462.08 |
| 2004-07-15 | 459.53 |
| 2004-07-16 | 459.23 |
| 2004-07-19 | 458.80 |
| 2004-07-20 | 459.94 |
| 2004-07-21 | 455.58 |
| 2004-07-22 | 454.71 |
| 2004-07-23 | 449.82 |
| 2004-07-26 | 447.82 |
| 2004-07-27 | 450.20 |
| 2004-07-28 | 450.39 |
| 2004-07-29 | 453.13 |
| 2004-07-30 | 454.55 |
| 2004-08-02 | 455.37 |
| 2004-08-03 | 454.23 |
| 2004-08-04 | 452.03 |
| 2004-08-05 | 447.75 |
| 2004-08-06 | 443.14 |
| 2004-08-09 | 442.37 |
| 2004-08-10 | 446.88 |
| 2004-08-11 | 444.82 |
| 2004-08-12 | 441.32 |
| 2004-08-13 | 441.89 |
| 2004-08-16 | 446.05 |
| 2004-08-17 | 447.54 |
| 2004-08-18 | 451.29 |
| 2004-08-19 | 452.20 |
| 2004-08-20 | 454.10 |
| 2004-08-23 | 453.61 |
| 2004-08-24 | 453.29 |
| 2004-08-25 | 455.91 |
| 2004-08-26 | 457.03 |
| 2004-08-27 | 458.28 |
| 2004-08-30 | 455.59 |
| 2004-08-31 | 457.05 |
| 2004-09-01 | 459.31 |
| 2004-09-02 | 462.80 |
| 2004-09-03 | 460.38 |
| 2004-09-06 | . |
| 2004-09-07 | 464.49 |
| 2004-09-08 | 463.41 |
| 2004-09-09 | 463.33 |
| 2004-09-10 | 466.36 |
| 2004-09-13 | 468.23 |
| 2004-09-14 | 469.67 |
| 2004-09-15 | 465.71 |
| 2004-09-16 | 467.11 |
| 2004-09-17 | 468.57 |
| 2004-09-20 | 467.02 |
| 2004-09-21 | 470.44 |
| 2004-09-22 | 465.56 |
| 2004-09-23 | 464.35 |
| 2004-09-24 | 463.98 |
| 2004-09-27 | 461.29 |
| 2004-09-28 | 463.30 |
| 2004-09-29 | 465.47 |
| 2004-09-30 | 466.99 |
| 2004-10-01 | 473.68 |
| 2004-10-04 | 476.05 |
| 2004-10-05 | 476.36 |
| 2004-10-06 | 478.68 |
| 2004-10-07 | 475.22 |
| 2004-10-08 | 474.18 |
| 2004-10-11 | 474.52 |
| 2004-10-12 | 471.31 |
| 2004-10-13 | 468.62 |
| 2004-10-14 | 466.11 |
| 2004-10-15 | 468.03 |
| 2004-10-18 | 469.37 |
| 2004-10-19 | 468.31 |
| 2004-10-20 | 467.73 |
| 2004-10-21 | 469.30 |
| 2004-10-22 | 467.01 |
| 2004-10-25 | 465.92 |
| 2004-10-26 | 470.37 |
| 2004-10-27 | 475.82 |
| 2004-10-28 | 477.77 |
| 2004-10-29 | 478.20 |
| 2004-11-01 | 479.02 |
| 2004-11-02 | 480.27 |
| 2004-11-03 | 485.68 |
| 2004-11-04 | 491.30 |
| 2004-11-05 | 494.06 |
| 2004-11-08 | 493.51 |
| 2004-11-09 | 492.91 |
| 2004-11-10 | 492.99 |
| 2004-11-11 | 496.31 |
| 2004-11-12 | 501.08 |
| 2004-11-15 | 502.07 |
| 2004-11-16 | 499.77 |
| 2004-11-17 | 504.07 |
| 2004-11-18 | 503.63 |
| 2004-11-19 | 500.69 |
| 2004-11-22 | 500.76 |
| 2004-11-23 | 501.34 |
| 2004-11-24 | 504.01 |
| 2004-11-25 | . |
| 2004-11-26 | 505.99 |
| 2004-11-29 | 505.97 |
| 2004-11-30 | 503.91 |
| 2004-12-01 | 508.98 |
| 2004-12-02 | 509.79 |
| 2004-12-03 | 510.74 |
| 2004-12-06 | 510.35 |
| 2004-12-07 | 506.58 |
| 2004-12-08 | 504.96 |
| 2004-12-09 | 505.02 |
| 2004-12-10 | 504.36 |
| 2004-12-13 | 509.21 |
| 2004-12-14 | 511.25 |
| 2004-12-15 | 514.32 |
| 2004-12-16 | 512.73 |
| 2004-12-17 | 510.14 |
| 2004-12-20 | 512.31 |
| 2004-12-21 | 515.17 |
| 2004-12-22 | 517.52 |
| 2004-12-23 | 519.23 |
| 2004-12-24 | . |
| 2004-12-27 | 519.82 |
| 2004-12-28 | 522.60 |
| 2004-12-29 | 522.27 |
| 2004-12-30 | 523.91 |
| 2004-12-31 | 523.85 |
| 2005-01-03 | 520.41 |
| 2005-01-04 | 514.03 |
| 2005-01-05 | 510.77 |
| 2005-01-06 | 510.79 |
| 2005-01-07 | 509.76 |
| 2005-01-10 | 511.78 |
| 2005-01-11 | 510.26 |
| 2005-01-12 | 512.25 |
| 2005-01-13 | 509.40 |
| 2005-01-14 | 511.04 |
| 2005-01-17 | . |
| 2005-01-18 | 513.88 |
| 2005-01-19 | 511.25 |
| 2005-01-20 | 506.60 |
| 2005-01-21 | 505.24 |
| 2005-01-24 | 504.77 |
| 2005-01-25 | 505.09 |
| 2005-01-26 | 508.96 |
| 2005-01-27 | 509.09 |
#2005-01-28| 507.64
#2005-01-31| 512.09
#2005-02-01| 514.34
#2005-02-02| 516.44
#2005-02-03| 514.54
#2005-02-04| 519.31
#2005-02-07| 518.91
#2005-02-08| 518.30
#2005-02-09| 515.89
#2005-02-10| 518.66
#2005-02-11| 522.06
#2005-02-14| 524.15
#2005-02-15| 525.79
#2005-02-16| 525.13
#2005-02-17| 523.54
#2005-02-18| 524.33
#2005-02-21| .
#2005-02-22| 521.18
#2005-02-23| 521.16
#2005-02-24| 524.14
#2005-02-25| 529.26
#2005-02-28| 529.19
#2005-03-01| 530.66
#2005-03-02| 530.09
#2005-03-03| 530.41
#2005-03-04| 536.11
#2005-03-07| 536.80
#2005-03-08| 536.43
#2005-03-09| 533.31
#2005-03-10| 532.33
#2005-03-11| 531.40
#2005-03-14| 531.72
#2005-03-15| 529.22
#2005-03-16| 526.53
#2005-03-17| 526.49
#2005-03-18| 525.80
#2005-03-21| 522.99
#2005-03-22| 520.33
#2005-03-23| 516.59
#2005-03-24| 516.10
#2005-03-25| .
#2005-03-28| 516.03
#2005-03-29| 512.55
#2005-03-30| 516.72
#2005-03-31| 518.52
#2005-04-01| 517.51
#2005-04-04| 515.61
#2005-04-05| 518.08
#2005-04-06| 519.74
#2005-04-07| 522.71
#2005-04-08| 519.85
#2005-04-11| 520.30
#2005-04-12| 520.27
#2005-04-13| 517.47
#2005-04-14| 511.78
#2005-04-15| 505.23
#2005-04-18| 502.53
#2005-04-19| 506.78
#2005-04-20| 503.25
#2005-04-21| 509.30
#2005-04-22| 508.82
#2005-04-25| 511.24
#2005-04-26| 508.12
#2005-04-27| 507.39
#2005-04-28| 503.02
#2005-04-29| 506.97
#2005-05-02| 508.83
#2005-05-03| 509.07
#2005-05-04| 515.09
#2005-05-05| 515.34
#2005-05-06| 515.86
#2005-05-09| 517.19
#2005-05-10| 513.57
#2005-05-11| 513.66
#2005-05-12| 509.52
#2005-05-13| 506.82
#2005-05-16| 508.86
#2005-05-17| 510.80
#2005-05-18| 515.79
#2005-05-19| 518.87
#2005-05-20| 517.54
#2005-05-23| 520.35
#2005-05-24| 520.94
#2005-05-25| 519.04
#2005-05-26| 521.22
#2005-05-27| 522.96
#2005-05-30| .
#2005-05-31| 520.52
#2005-06-01| 524.10
#2005-06-02| 525.39
#2005-06-03| 523.76
#2005-06-06| 524.43
#2005-06-07| 525.02
#2005-06-08| 525.16
#2005-06-09| 524.87
#2005-06-10| 524.50
#2005-06-13| 524.53
#2005-06-14| 525.77
#2005-06-15| 527.51
#2005-06-16| 529.57
#2005-06-17| 533.58
#2005-06-20| 532.06
#2005-06-21| 532.04
#2005-06-22| 532.87
#2005-06-23| 529.05
#2005-06-24| 525.78
#2005-06-27| 524.74
#2005-06-28| 527.89
#2005-06-29| 528.05
#2005-06-30| 526.02
#2005-07-01| 526.27
#2005-07-04| .
#2005-07-05| 528.41
#2005-07-06| 526.98
#2005-07-07| 526.21
#2005-07-08| 531.38
#2005-07-11| 536.71
#2005-07-12| 539.42
#2005-07-13| 539.02
#2005-07-14| 540.73
#2005-07-15| 540.29
#2005-07-18| 539.13
#2005-07-19| 541.56
#2005-07-20| 543.48
#2005-07-21| 543.82
#2005-07-22| 545.68
#2005-07-25| 543.84
#2005-07-26| 543.56
#2005-07-27| 546.19
#2005-07-28| 549.77
#2005-07-29| 548.50
#2005-08-01| 550.20
#2005-08-02| 554.62
#2005-08-03| 556.04
#2005-08-04| 553.08
#2005-08-05| 548.19
#2005-08-08| 548.11
#2005-08-09| 551.00
#2005-08-10| 554.02
#2005-08-11| 557.77
#2005-08-12| 555.78
#2005-08-15| 555.86
#2005-08-16| 551.33
#2005-08-17| 550.47
#2005-08-18| 547.24
#2005-08-19| 548.23
#2005-08-22| 551.58
#2005-08-23| 549.24
#2005-08-24| 547.22
#2005-08-25| 547.50
#2005-08-26| 545.36
#2005-08-29| 545.72
#2005-08-30| 544.51
#2005-08-31| 550.56
#2005-09-01| 555.07
#2005-09-02| 555.39
#2005-09-05| .
#2005-09-06| 560.74
#2005-09-07| 561.86
#2005-09-08| 559.93
#2005-09-09| 564.65
#2005-09-12| 563.67
#2005-09-13| 560.20
#2005-09-14| 560.28
#2005-09-15| 560.15
#2005-09-16| 563.31
#2005-09-19| 561.37
#2005-09-20| 560.89
#2005-09-21| 557.80
#2005-09-22| 556.83
#2005-09-23| 556.20
#2005-09-26| 559.34
#2005-09-27| 558.42
#2005-09-28| 561.17
#2005-09-29| 565.60
#2005-09-30| 567.04
#2005-10-03| 566.12
#2005-10-04| 563.85
#2005-10-05| 556.11
#2005-10-06| 551.58
#2005-10-07| 552.68
#2005-10-10| 550.35
#2005-10-11| 550.84
#2005-10-12| 547.25
#2005-10-13| 543.27
#2005-10-14| 547.18
#2005-10-17| 547.82
#2005-10-18| 542.24
#2005-10-19| 544.01
#2005-10-20| 539.75
#2005-10-21| 540.64
#2005-10-24| 546.91
#2005-10-25| 548.42
#2005-10-26| 547.44
#2005-10-27| 542.89
#2005-10-28| 546.55
#2005-10-31| 552.17
#2005-11-01| 553.22
#2005-11-02| 558.44
#2005-11-03| 561.21
#2005-11-04| 559.48
#2005-11-07| 560.49
#2005-11-08| 559.43
#2005-11-09| 559.63
#2005-11-10| 562.03
#2005-11-11| 564.83
#2005-11-14| 563.80
#2005-11-15| 561.55
#2005-11-16| 562.48
#2005-11-17| 568.75
#2005-11-18| 571.41
#2005-11-21| 574.68
#2005-11-22| 575.70
#2005-11-23| 579.27
#2005-11-24| .
#2005-11-25| 579.92
#2005-11-28| 577.71
#2005-11-29| 577.19
#2005-11-30| 574.86
#2005-12-01| 581.01
#2005-12-02| 583.39
#2005-12-05| 583.52
#2005-12-06| 584.87
#2005-12-07| 583.09
#2005-12-08| 582.74
#2005-12-09| 584.32
#2005-12-12| 587.69
#2005-12-13| 589.82
#2005-12-14| 592.47
#2005-12-15| 590.10
#2005-12-16| 590.76
#2005-12-19| 589.10
#2005-12-20| 588.48
#2005-12-21| 590.62
#2005-12-22| 593.07
#2005-12-23| 593.95
#2005-12-26| .
#2005-12-27| 590.50
#2005-12-28| 592.27
#2005-12-29| 591.70
#2005-12-30| 588.28
#2006-01-02| .
#2006-01-03| 598.85
#2006-01-04| 604.95
#2006-01-05| 605.53
#2006-01-06| 610.90
#2006-01-09| 612.62
#2006-01-10| 611.04
#2006-01-11| 614.33
#2006-01-12| 612.58
#2006-01-13| 612.19
#2006-01-16| .
#2006-01-17| 607.60
#2006-01-18| 602.41
#2006-01-19| 608.36
#2006-01-20| 601.49
#2006-01-23| 602.94
#2006-01-24| 605.19
#2006-01-25| 605.69
#2006-01-26| 610.39
#2006-01-27| 615.54
#2006-01-30| 615.61
#2006-01-31| 616.55
#2006-02-01| 617.02
#2006-02-02| 612.39
#2006-02-03| 608.35
#2006-02-06| 610.13
#2006-02-07| 606.23
#2006-02-08| 605.65
#2006-02-09| 607.52
#2006-02-10| 606.85
#2006-02-13| 603.68
#2006-02-14| 607.93
#2006-02-15| 608.76
#2006-02-16| 612.78
#2006-02-17| 612.82
#2006-02-20| .
#2006-02-21| 613.12
#2006-02-22| 615.73
#2006-02-23| 617.28
#2006-02-24| 618.10
#2006-02-27| 621.43
#2006-02-28| 616.41
#2006-03-01| 619.93
#2006-03-02| 619.81
#2006-03-03| 618.04
#2006-03-06| 615.87
#2006-03-07| 610.25
#2006-03-08| 609.20
#2006-03-09| 609.87
#2006-03-10| 612.44
#2006-03-13| 616.57
#2006-03-14| 621.98
#2006-03-15| 625.14
#2006-03-16| 626.87
#2006-03-17| 629.04
#2006-03-20| 629.69
#2006-03-21| 625.57
#2006-03-22| 627.62
#2006-03-23| 625.30
#2006-03-24| 627.21
#2006-03-27| 627.09
#2006-03-28| 625.02
#2006-03-29| 627.49
#2006-03-30| 632.00
#2006-03-31| 629.87
#2006-04-03| 633.75
#2006-04-04| 637.12
#2006-04-05| 640.13
#2006-04-06| 641.30
#2006-04-07| 635.73
#2006-04-10| 635.61
#2006-04-11| 631.11
#2006-04-12| 629.46
#2006-04-13| 629.85
#2006-04-14| .
#2006-04-17| 631.95
#2006-04-18| 639.69
#2006-04-19| 644.28
#2006-04-20| 645.08
#2006-04-21| 647.36
#2006-04-24| 645.59
#2006-04-25| 644.35
#2006-04-26| 647.18
#2006-04-27| 648.97
#2006-04-28| 648.93
#2006-05-01| 649.43
#2006-05-02| 654.29
#2006-05-03| 651.92
#2006-05-04| 654.96
#2006-05-05| 662.00
#2006-05-08| 664.44
#2006-05-09| 665.57
#2006-05-10| 664.35
#2006-05-11| 658.39
#2006-05-12| 649.52
#2006-05-15| 643.37
#2006-05-16| 641.77
#2006-05-17| 631.94
#2006-05-18| 624.96
#2006-05-19| 623.85
#2006-05-22| 615.62
#2006-05-23| 617.87
#2006-05-24| 614.77
#2006-05-25| 620.54
#2006-05-26| 627.30
#2006-05-29| .
#2006-05-30| 620.97
#2006-05-31| 622.44
#2006-06-01| 627.16
#2006-06-02| 632.44
#2006-06-05| 624.23
#2006-06-06| 615.70
#2006-06-07| 610.75
#2006-06-08| 600.72
#2006-06-09| 603.46
#2006-06-12| 596.07
#2006-06-13| 583.36
#2006-06-14| 586.99
#2006-06-15| 599.66
#2006-06-16| 601.37
#2006-06-19| 596.95
#2006-06-20| 596.39
#2006-06-21| 601.58
#2006-06-22| 601.71
#2006-06-23| 601.03
#2006-06-26| 603.01
#2006-06-27| 600.22
#2006-06-28| 600.37
#2006-06-29| 612.99
#2006-06-30| 622.40
#2006-07-03| 626.84
#2006-07-04| .
#2006-07-05| 620.39
#2006-07-06| 623.02
#2006-07-07| 621.85
#2006-07-10| 622.89
#2006-07-11| 622.48
#2006-07-12| 617.19
#2006-07-13| 608.72
#2006-07-14| 601.91
#2006-07-17| 597.49
#2006-07-18| 595.63
#2006-07-19| 606.51
#2006-07-20| 607.85
#2006-07-21| 603.69
#2006-07-24| 610.82
#2006-07-25| 615.29
#2006-07-26| 615.42
#2006-07-27| 619.37
#2006-07-28| 625.63
#2006-07-31| 625.66
#2006-08-01| 621.65
#2006-08-02| 626.96
#2006-08-03| 626.51
#2006-08-04| 629.55
#2006-08-07| 624.94
#2006-08-08| 625.16
#2006-08-09| 626.34
#2006-08-10| 625.26
#2006-08-11| 623.48
#2006-08-14| 625.07
#2006-08-15| 632.41
#2006-08-16| 639.35
#2006-08-17| 641.01
#2006-08-18| 640.92
#2006-08-21| 639.63
#2006-08-22| 640.31
#2006-08-23| 637.36
#2006-08-24| 636.89
#2006-08-25| 635.64
#2006-08-28| 638.06
#2006-08-29| 640.11
#2006-08-30| 642.11
#2006-08-31| 642.26
#2006-09-01| 645.05
#2006-09-04| .
#2006-09-05| 648.46
#2006-09-06| 641.76
#2006-09-07| 636.04
#2006-09-08| 636.71
#2006-09-11| 633.08
#2006-09-12| 638.32
#2006-09-13| 641.22
#2006-09-14| 642.11
#2006-09-15| 641.97
#2006-09-18| 643.86
#2006-09-19| 642.78
#2006-09-20| 644.51
#2006-09-21| 643.86
#2006-09-22| 641.09
#2006-09-25| 642.82
#2006-09-26| 646.41
#2006-09-27| 650.66
#2006-09-28| 652.02
#2006-09-29| 650.94
#2006-10-02| 651.55
#2006-10-03| 650.26
#2006-10-04| 654.08
#2006-10-05| 659.34
#2006-10-06| 656.39
#2006-10-09| 657.07
#2006-10-10| 658.43
#2006-10-11| 657.16
#2006-10-12| 661.87
#2006-10-13| 664.01
#2006-10-16| 667.35
#2006-10-17| 663.81
#2006-10-18| 665.33
#2006-10-19| 667.23
#2006-10-20| 668.51
#2006-10-23| 670.88
#2006-10-24| 671.20
#2006-10-25| 674.01
#2006-10-26| 678.53
#2006-10-27| 675.56
#2006-10-30| 673.42
#2006-10-31| 674.69
#2006-11-01| 673.06
#2006-11-02| 671.95
#2006-11-03| 671.48
#2006-11-06| 677.62
#2006-11-07| 681.54
#2006-11-08| 680.86
#2006-11-09| 679.41
#2006-11-10| 680.82
#2006-11-13| 680.87
#2006-11-14| 684.92
#2006-11-15| 687.24
#2006-11-16| 687.74
#2006-11-17| 686.73
#2006-11-20| 685.04
#2006-11-21| 687.47
#2006-11-22| 692.72
#2006-11-23| .
#2006-11-24| 692.15
#2006-11-27| 685.00
#2006-11-28| 684.49
#2006-11-29| 692.84
#2006-11-30| 695.46
#2006-12-01| 694.38
#2006-12-04| 698.92
#2006-12-05| 702.29
#2006-12-06| 703.32
#2006-12-07| 702.64
#2006-12-08| 702.26
#2006-12-11| 702.39
#2006-12-12| 702.46
#2006-12-13| 703.64
#2006-12-14| 708.74
#2006-12-15| 709.32
#2006-12-18| 708.17
#2006-12-19| 707.08
#2006-12-20| 709.55
#2006-12-21| 707.78
#2006-12-22| 704.80
#2006-12-25| .
#2006-12-26| 705.99
#2006-12-27| 712.33
#2006-12-28| 712.84
#2006-12-29| 711.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 713.98
#2007-01-04| 711.55
#2007-01-05| 705.28
#2007-01-08| 705.80
#2007-01-09| 705.19
#2007-01-10| 701.90
#2007-01-11| 706.49
#2007-01-12| 712.17
#2007-01-15| .
#2007-01-16| 714.46
#2007-01-17| 714.31
#2007-01-18| 712.85
#2007-01-19| 715.15
#2007-01-22| 714.02
#2007-01-23| 716.68
#2007-01-24| 721.76
#2007-01-25| 716.80
#2007-01-26| 713.33
#2007-01-29| 713.52
#2007-01-30| 717.43
#2007-01-31| 720.12
#2007-02-01| 726.27
#2007-02-02| 727.30
#2007-02-05| 726.25
#2007-02-06| 728.53
#2007-02-07| 730.78
#2007-02-08| 728.85
#2007-02-09| 727.14
#2007-02-12| 722.78
#2007-02-13| 728.01
#2007-02-14| 735.65
#2007-02-15| 738.62
#2007-02-16| 738.06
#2007-02-19| .
#2007-02-20| 739.76
#2007-02-21| 738.12
#2007-02-22| 738.94
#2007-02-23| 739.20
#2007-02-26| 739.87
#2007-02-27| 720.47
#2007-02-28| 715.17
#2007-03-01| 710.77
#2007-03-02| 705.19
#2007-03-05| 693.50
#2007-03-06| 703.96
#2007-03-07| 704.90
#2007-03-08| 711.66
#2007-03-09| 712.92
#2007-03-12| 716.11
#2007-03-13| 706.11
#2007-03-14| 700.73
#2007-03-15| 707.06
#2007-03-16| 706.02
#2007-03-19| 714.19
#2007-03-20| 718.74
#2007-03-21| 726.65
#2007-03-22| 732.55
#2007-03-23| 733.81
#2007-03-26| 733.30
#2007-03-27| 730.42
#2007-03-28| 726.25
#2007-03-29| 729.30
#2007-03-30| 729.15
#2007-04-02| 730.29
#2007-04-03| 737.26
#2007-04-04| 740.80
#2007-04-05| 743.23
#2007-04-06| .
#2007-04-09| 743.48
#2007-04-10| 747.53
#2007-04-11| 744.97
#2007-04-12| 747.36
#2007-04-13| 749.59
#2007-04-16| 758.21
#2007-04-17| 759.20
#2007-04-18| 760.09
#2007-04-19| 756.55
#2007-04-20| 763.95
#2007-04-23| 762.97
#2007-04-24| 762.00
#2007-04-25| 767.44
#2007-04-26| 767.16
#2007-04-27| 765.93
#2007-04-30| 762.02
#2007-05-01| 761.42
#2007-05-02| 766.43
#2007-05-03| 769.00
#2007-05-04| 772.63
#2007-05-07| 776.32
#2007-05-08| 772.50
#2007-05-09| 775.97
#2007-05-10| 767.94
#2007-05-11| 772.02
#2007-05-14| 772.53
#2007-05-15| 772.33
#2007-05-16| 775.61
#2007-05-17| 774.54
#2007-05-18| 778.75
#2007-05-21| 780.72
#2007-05-22| 781.87
#2007-05-23| 783.47
#2007-05-24| 775.70
#2007-05-25| 777.46
#2007-05-28| .
#2007-05-29| 780.60
#2007-05-30| 782.21
#2007-05-31| 787.41
#2007-06-01| 792.11
#2007-06-04| 794.23
#2007-06-05| 791.76
#2007-06-06| 784.00
#2007-06-07| 772.91
#2007-06-08| 773.52
#2007-06-11| 775.97
#2007-06-12| 769.68
#2007-06-13| 775.14
#2007-06-14| 782.54
#2007-06-15| 790.20
#2007-06-18| 791.68
#2007-06-19| 792.46
#2007-06-20| 788.27
#2007-06-21| 789.04
#2007-06-22| 782.96
#2007-06-25| 779.75
#2007-06-26| 776.64
#2007-06-27| 777.49
#2007-06-28| 781.82
#2007-06-29| 784.23
#2007-07-02| 792.44
#2007-07-03| 796.86
#2007-07-04| .
#2007-07-05| 798.29
#2007-07-06| 802.00
#2007-07-09| 804.98
#2007-07-10| 799.20
#2007-07-11| 800.05
#2007-07-12| 810.96
#2007-07-13| 816.01
#2007-07-16| 814.96
#2007-07-17| 813.97
#2007-07-18| 810.50
#2007-07-19| 816.11
#2007-07-20| 810.92
#2007-07-23| 813.00
#2007-07-24| 802.43
#2007-07-25| 798.86
#2007-07-26| 782.28
#2007-07-27| 768.91
#2007-07-30| 774.29
#2007-07-31| 774.43
#2007-08-01| 768.52
#2007-08-02| 772.69
#2007-08-03| 762.03
#2007-08-06| 766.66
#2007-08-07| 770.48
#2007-08-08| 783.81
#2007-08-09| 767.39
#2007-08-10| 757.14
#2007-08-13| 760.42
#2007-08-14| 749.62
#2007-08-15| 737.25
#2007-08-16| 725.76
#2007-08-17| 735.83
#2007-08-20| 743.51
#2007-08-21| 745.90
#2007-08-22| 755.78
#2007-08-23| 760.49
#2007-08-24| 766.81
#2007-08-27| 766.25
#2007-08-28| 753.40
#2007-08-29| 761.15
#2007-08-30| 762.84
#2007-08-31| 773.97
#2007-09-03| .
#2007-09-04| 779.58
#2007-09-05| 772.42
#2007-09-06| 776.28
#2007-09-07| 767.03
#2007-09-10| 762.35
#2007-09-11| 772.05
#2007-09-12| 773.99
#2007-09-13| 778.88
#2007-09-14| 779.89
#2007-09-17| 774.77
#2007-09-18| 787.59
#2007-09-19| 802.72
#2007-09-20| 803.14
#2007-09-21| 805.28
#2007-09-24| 805.28
#2007-09-25| 805.11
#2007-09-26| 809.13
#2007-09-27| 816.62
#2007-09-28| 817.68
#2007-10-01| 825.54
#2007-10-02| 828.38
#2007-10-03| 826.37
#2007-10-04| 825.62
#2007-10-05| 834.49
#2007-10-08| 831.93
#2007-10-09| 838.19
#2007-10-10| 840.35
#2007-10-11| 843.05
#2007-10-12| 842.23
#2007-10-15| 839.29
#2007-10-16| 830.79
#2007-10-17| 832.91
#2007-10-18| 834.25
#2007-10-19| 820.13
#2007-10-22| 813.08
#2007-10-23| 824.32
#2007-10-24| 821.94
#2007-10-25| 826.20
#2007-10-26| 838.29
#2007-10-29| 846.65
#2007-10-30| 842.79
#2007-10-31| 851.43
#2007-11-01| 837.64
#2007-11-02| 834.36
#2007-11-05| 826.99
#2007-11-06| 836.28
#2007-11-07| 826.54
#2007-11-08| 820.39
#2007-11-09| 810.13
#2007-11-12| 796.42
#2007-11-13| 808.82
#2007-11-14| 814.88
#2007-11-15| 804.43
#2007-11-16| 801.99
#2007-11-19| 790.07
#2007-11-20| 795.59
#2007-11-21| 780.40
#2007-11-22| .
#2007-11-23| 789.74
#2007-11-26| 785.45
#2007-11-27| 789.23
#2007-11-28| 803.73
#2007-11-29| 809.84
#2007-11-30| 815.73
#2007-12-03| 812.80
#2007-12-04| 809.33
#2007-12-05| 818.75
#2007-12-06| 826.75
#2007-12-07| 828.81
#2007-12-10| 833.07
#2007-12-11| 823.17
#2007-12-12| 823.53
#2007-12-13| 813.74
#2007-12-14| 803.11
#2007-12-17| 786.92
#2007-12-18| 789.18
#2007-12-19| 788.34
#2007-12-20| 790.73
#2007-12-21| 802.90
#2007-12-24| 809.34
#2007-12-25| .
#2007-12-26| 813.53
#2007-12-27| 809.52
#2007-12-28| 811.91
#2007-12-31| 809.11
#2008-01-01| .
#2008-01-02| 803.77
#2008-01-03| 801.54
#2008-01-04| 787.14
#2008-01-07| 782.53
#2008-01-08| 778.56
#2008-01-09| 782.16
#2008-01-10| 782.84
#2008-01-11| 775.65
#2008-01-14| 782.29
#2008-01-15| 764.79
#2008-01-16| 750.21
#2008-01-17| 739.47
#2008-01-18| 734.18
#2008-01-21| .
#2008-01-22| 705.41
#2008-01-23| 712.16
#2008-01-24| 730.53
#2008-01-25| 732.53
#2008-01-28| 733.85
#2008-01-29| 740.98
#2008-01-30| 735.83
#2008-01-31| 742.69
#2008-02-01| 755.54
#2008-02-04| 755.85
#2008-02-05| 733.81
#2008-02-06| 726.61
#2008-02-07| 724.19
#2008-02-08| 722.62
#2008-02-11| 722.26
#2008-02-12| 732.36
#2008-02-13| 737.76
#2008-02-14| 739.69
#2008-02-15| 738.13
#2008-02-18| .
#2008-02-19| 744.58
#2008-02-20| 739.94
#2008-02-21| 741.49
#2008-02-22| 742.29
#2008-02-25| 753.14
#2008-02-26| 760.62
#2008-02-27| 766.78
#2008-02-28| 762.16
#2008-02-29| 746.60
#2008-03-03| 739.30
#2008-03-04| 734.71
#2008-03-05| 740.27
#2008-03-06| 732.82
#2008-03-07| 722.21
#2008-03-10| 710.85
#2008-03-11| 727.51
#2008-03-12| 731.61
#2008-03-13| 728.36
#2008-03-14| 718.80
#2008-03-17| 703.67
#2008-03-18| 724.57
#2008-03-19| 714.60
#2008-03-20| 715.81
#2008-03-21| .
#2008-03-24| 724.67
#2008-03-25| 739.77
#2008-03-26| 739.98
#2008-03-27| 737.68
#2008-03-28| 735.73
#2008-03-31| 735.82
#2008-04-01| 750.30
#2008-04-02| 757.72
#2008-04-03| 760.08
#2008-04-04| 763.15
#2008-04-07| 766.88
#2008-04-08| 762.00
#2008-04-09| 756.89
#2008-04-10| 759.55
#2008-04-11| 751.78
#2008-04-14| 745.85
#2008-04-15| 749.10
#2008-04-16| 765.10
#2008-04-17| 764.63
#2008-04-18| 771.69
#2008-04-21| 777.17
#2008-04-22| 772.85
#2008-04-23| 773.90
#2008-04-24| 773.02
#2008-04-25| 778.91
#2008-04-28| 780.97
#2008-04-29| 776.91
#2008-04-30| 777.20
#2008-05-01| 781.25
#2008-05-02| 788.32
#2008-05-05| 788.54
#2008-05-06| 792.25
#2008-05-07| 784.77
#2008-05-08| 785.37
#2008-05-09| 779.69
#2008-05-12| 786.18
#2008-05-13| 788.29
#2008-05-14| 791.15
#2008-05-15| 798.81
#2008-05-16| 804.52
#2008-05-19| 807.63
#2008-05-20| 801.53
#2008-05-21| 794.16
#2008-05-22| 793.44
#2008-05-23| 785.35
#2008-05-26| .
#2008-05-27| 783.12
#2008-05-28| 784.79
#2008-05-29| 788.22
#2008-05-30| 792.53
#2008-06-02| 788.47
#2008-06-03| 783.31
#2008-06-04| 781.13
#2008-06-05| 788.96
#2008-06-06| 778.19
#2008-06-09| 773.39
#2008-06-10| 762.67
#2008-06-11| 755.24
#2008-06-12| 751.86
#2008-06-13| 757.74
#2008-06-16| 762.12
#2008-06-17| 763.31
#2008-06-18| 757.82
#2008-06-19| 754.18
#2008-06-20| 744.01
#2008-06-23| 740.25
#2008-06-24| 737.61
#2008-06-25| 742.39
#2008-06-26| 730.30
#2008-06-27| 725.87
#2008-06-30| 727.00
#2008-07-01| 722.55
#2008-07-02| 713.83
#2008-07-03| 709.87
#2008-07-04| .
#2008-07-07| 706.73
#2008-07-08| 707.24
#2008-07-09| 705.37
#2008-07-10| 706.52
#2008-07-11| 701.79
#2008-07-14| 698.99
#2008-07-15| 689.03
#2008-07-16| 696.64
#2008-07-17| 707.26
#2008-07-18| 707.14
#2008-07-21| 712.07
#2008-07-22| 716.36
#2008-07-23| 720.72
#2008-07-24| 710.72
#2008-07-25| 707.73
#2008-07-28| 700.70
#2008-07-29| 704.18
#2008-07-30| 715.77
#2008-07-31| 712.11
#2008-08-01| 705.48
#2008-08-04| 697.75
#2008-08-05| 706.74
#2008-08-06| 712.04
#2008-08-07| 703.77
#2008-08-08| 706.26
#2008-08-11| 711.53
#2008-08-12| 705.27
#2008-08-13| 699.10
#2008-08-14| 701.92
#2008-08-15| 699.92
#2008-08-18| 694.90
#2008-08-19| 684.70
#2008-08-20| 690.05
#2008-08-21| 691.43
#2008-08-22| 695.72
#2008-08-25| 688.39
#2008-08-26| 687.40
#2008-08-27| 692.58
#2008-08-28| 700.88
#2008-08-29| 699.20
#2008-09-01| .
#2008-09-02| 690.78
#2008-09-03| 685.79
#2008-09-04| 667.92
#2008-09-05| 661.27
#2008-09-08| 676.22
#2008-09-09| 657.08
#2008-09-10| 656.74
#2008-09-11| 655.44
#2008-09-12| 664.21
#2008-09-15| 640.22
#2008-09-16| 635.01
#2008-09-17| 615.18
#2008-09-18| 627.68
#2008-09-19| 665.05
#2008-09-22| 654.38
#2008-09-23| 645.27
#2008-09-24| 643.22
#2008-09-25| 651.62
#2008-09-26| 646.46
#2008-09-29| 602.68
#2008-09-30| 613.50
#2008-10-01| 614.05
#2008-10-02| 591.42
#2008-10-03| 586.44
#2008-10-06| 552.62
#2008-10-07| 533.62
#2008-10-08| 514.39
#2008-10-09| 492.80
#2008-10-10| 471.69
#2008-10-13| 515.82
#2008-10-14| 528.77
#2008-10-15| 490.87
#2008-10-16| 484.46
#2008-10-17| 488.24
#2008-10-20| 507.98
#2008-10-21| 499.10
#2008-10-22| 467.86
#2008-10-23| 465.53
#2008-10-24| 445.51
#2008-10-27| 425.33
#2008-10-28| 455.69
#2008-10-29| 468.93
#2008-10-30| 487.58
#2008-10-31| 491.24
#2008-11-03| 495.48
#2008-11-04| 517.05
#2008-11-05| 504.53
#2008-11-06| 475.51
#2008-11-07| 483.58
#2008-11-10| 485.42
#2008-11-11| 467.94
#2008-11-12| 449.42
#2008-11-13| 462.33
#2008-11-14| 454.44
#2008-11-17| 443.72
#2008-11-18| 442.75
#2008-11-19| 422.48
#2008-11-20| 396.80
#2008-11-21| 410.34
#2008-11-24| 435.47
#2008-11-25| 443.06
#2008-11-26| 451.58
#2008-11-27| .
#2008-11-28| 459.48
#2008-12-01| 429.47
#2008-12-02| 436.65
#2008-12-03| 443.86
#2008-12-04| 436.13
#2008-12-05| 439.88
#2008-12-08| 463.81
#2008-12-09| 459.00
#2008-12-10| 467.28
#2008-12-11| 462.97
#2008-12-12| 459.69
#2008-12-15| 461.33
#2008-12-16| 475.95
#2008-12-17| 481.78
#2008-12-18| 478.22
#2008-12-19| 473.33
#2008-12-22| 465.48
#2008-12-23| 462.18
#2008-12-24| 462.36
#2008-12-25| .
#2008-12-26| 464.72
#2008-12-29| 468.33
#2008-12-30| 476.74
#2008-12-31| 479.26
#2009-01-01| .
#2009-01-02| 492.47
#2009-01-05| 493.54
#2009-01-06| 495.47
#2009-01-07| 488.29
#2009-01-08| 486.39
#2009-01-09| 478.06
#2009-01-12| 467.32
#2009-01-13| 462.32
#2009-01-14| 449.75
#2009-01-15| 444.93
#2009-01-16| 451.51
#2009-01-19| .
#2009-01-20| 430.29
#2009-01-21| 439.30
#2009-01-22| 435.25
#2009-01-23| 432.67
#2009-01-26| 439.50
#2009-01-27| 445.16
#2009-01-28| 457.89
#2009-01-29| 447.93
#2009-01-30| 438.14
#2009-02-02| 433.72
#2009-02-03| 440.70
#2009-02-04| 442.63
#2009-02-05| 445.13
#2009-02-06| 455.61
#2009-02-09| 458.76
#2009-02-10| 444.42
#2009-02-11| 443.89
#2009-02-12| 440.14
#2009-02-13| 440.59
#2009-02-16| .
#2009-02-17| 418.70
#2009-02-18| 416.01
#2009-02-19| 415.34
#2009-02-20| 406.31
#2009-02-23| 398.72
#2009-02-24| 404.72
#2009-02-25| 403.06
#2009-02-26| 401.97
#2009-02-27| 395.94
#2009-03-02| 377.17
#2009-03-03| 373.90
#2009-03-04| 383.12
#2009-03-05| 372.00
#2009-03-06| 371.04
#2009-03-09| 367.19
#2009-03-10| 386.12
#2009-03-11| 390.13
#2009-03-12| 398.15
#2009-03-13| 403.93
#2009-03-16| 407.77
#2009-03-17| 415.23
#2009-03-18| 421.41
#2009-03-19| 427.72
#2009-03-20| 420.54
#2009-03-23| 442.84
#2009-03-24| 439.63
#2009-03-25| 443.11
#2009-03-26| 451.56
#2009-03-27| 442.70
#2009-03-30| 425.12
#2009-03-31| 430.85
#2009-04-01| 437.51
#2009-04-02| 455.75
#2009-04-03| 457.97
#2009-04-06| 455.74
#2009-04-07| 447.83
#2009-04-08| 449.41
#2009-04-09| 464.23
#2009-04-10| .
#2009-04-13| 466.85
#2009-04-14| 464.35
#2009-04-15| 465.29
#2009-04-16| 471.23
#2009-04-17| 473.40
#2009-04-20| 457.64
#2009-04-21| 461.08
#2009-04-22| 461.24
#2009-04-23| 465.73
#2009-04-24| 474.36
#2009-04-27| 469.97
#2009-04-28| 464.97
#2009-04-29| 476.33
#2009-04-30| 480.70
#2009-05-01| 482.15
#2009-05-04| 498.90
#2009-05-05| 498.44
#2009-05-06| 504.94
#2009-05-07| 504.68
#2009-05-08| 515.13
#2009-05-11| 509.39
#2009-05-12| 508.17
#2009-05-13| 497.24
#2009-05-14| 497.09
#2009-05-15| 497.55
#2009-05-18| 507.24
#2009-05-19| 513.73
#2009-05-20| 517.07
#2009-05-21| 508.61
#2009-05-22| 510.34
#2009-05-25| .
#2009-05-26| 518.11
#2009-05-27| 515.94
#2009-05-28| 518.82
#2009-05-29| 526.94
#2009-06-01| 540.47
#2009-06-02| 542.72
#2009-06-03| 534.61
#2009-06-04| 536.70
#2009-06-05| 535.49
#2009-06-08| 530.88
#2009-06-09| 533.88
#2009-06-10| 537.51
#2009-06-11| 541.78
#2009-06-12| 540.83
#2009-06-15| 527.23
#2009-06-16| 522.37
#2009-06-17| 517.94
#2009-06-18| 520.46
#2009-06-19| 523.49
#2009-06-22| 510.35
#2009-06-23| 508.94
#2009-06-24| 516.27
#2009-06-25| 521.53
#2009-06-26| 525.10
#2009-06-29| 528.63
#2009-06-30| 525.56
#2009-07-01| 530.26
#2009-07-02| 518.01
#2009-07-03| .
#2009-07-06| 513.95
#2009-07-07| 508.28
#2009-07-08| 503.71
#2009-07-09| 506.10
#2009-07-10| 503.21
#2009-07-13| 508.87
#2009-07-14| 515.17
#2009-07-15| 530.01
#2009-07-16| 534.79
#2009-07-17| 536.79
#2009-07-20| 545.04
#2009-07-21| 549.17
#2009-07-22| 548.83
#2009-07-23| 559.68
#2009-07-24| 561.53
#2009-07-27| 564.58
#2009-07-28| 563.47
#2009-07-29| 559.81
#2009-07-30| 567.67
#2009-07-31| 571.53
#2009-08-03| 582.39
#2009-08-04| 582.86
#2009-08-05| 579.87
#2009-08-06| 578.54
#2009-08-07| 580.48
#2009-08-10| 579.39
#2009-08-11| 573.49
#2009-08-12| 577.39
#2009-08-13| 584.60
#2009-08-14| 581.13
#2009-08-17| 564.26
#2009-08-18| 569.44
#2009-08-19| 572.08
#2009-08-20| 579.09
#2009-08-21| 588.00
#2009-08-24| 592.88
#2009-08-25| 593.98
#2009-08-26| 592.19
#2009-08-27| 591.46
#2009-08-28| 595.50
#2009-08-31| 590.14
#2009-09-01| 581.68
#2009-09-02| 576.79
#2009-09-03| 580.57
#2009-09-04| 587.23
#2009-09-07| .
#2009-09-08| 600.02
#2009-09-09| 603.42
#2009-09-10| 608.26
#2009-09-11| 610.98
#2009-09-14| 610.25
#2009-09-15| 612.52
#2009-09-16| 623.02
#2009-09-17| 624.90
#2009-09-18| 624.27
#2009-09-21| 620.08
#2009-09-22| 626.72
#2009-09-23| 623.29
#2009-09-24| 616.22
#2009-09-25| 613.14
#2009-09-28| 618.82
#2009-09-29| 618.65
#2009-09-30| 619.30
#2009-10-01| 607.01
#2009-10-02| 600.30
#2009-10-05| 606.21
#2009-10-06| 618.31
#2009-10-07| 619.82
#2009-10-08| 627.39
#2009-10-09| 629.73
#2009-10-12| 633.42
#2009-10-13| 631.92
#2009-10-14| 643.38
#2009-10-15| 645.03
#2009-10-16| 638.75
#2009-10-19| 646.06
#2009-10-20| 643.36
#2009-10-21| 640.69
#2009-10-22| 641.08
#2009-10-23| 637.07
#2009-10-26| 630.07
#2009-10-27| 623.61
#2009-10-28| 609.79
#2009-10-29| 619.04
#2009-10-30| 608.19
#2009-11-02| 609.32
#2009-11-03| 606.64
#2009-11-04| 613.32
#2009-11-05| 620.62
#2009-11-06| 623.17
#2009-11-09| 637.58
#2009-11-10| 637.60
#2009-11-11| 641.71
#2009-11-12| 635.33
#2009-11-13| 638.35
#2009-11-16| 648.16
#2009-11-17| 645.27
#2009-11-18| 646.64
#2009-11-19| 636.27
#2009-11-20| 633.26
#2009-11-23| 643.56
#2009-11-24| 640.45
#2009-11-25| 645.82
#2009-11-26| .
#2009-11-27| 630.34
#2009-11-30| 634.70
#2009-12-01| 646.40
#2009-12-02| 648.24
#2009-12-03| 647.12
#2009-12-04| 646.48
#2009-12-07| 644.80
#2009-12-08| 637.97
#2009-12-09| 636.54
#2009-12-10| 639.08
#2009-12-11| 640.68
#2009-12-14| 645.53
#2009-12-15| 641.87
#2009-12-16| 644.84
#2009-12-17| 634.80
#2009-12-18| 634.24
#2009-12-21| 638.88
#2009-12-22| 641.74
#2009-12-23| 646.07
#2009-12-24| 649.92
#2009-12-25| .
#2009-12-28| 652.44
#2009-12-29| 653.20
#2009-12-30| 650.14
#2009-12-31| 648.89
#2010-01-01| .
#2010-01-04| 660.25
#2010-01-05| 663.32
#2010-01-06| 664.59
#2010-01-07| 664.06
#2010-01-08| 666.77
#2010-01-11| 671.59
#2010-01-12| 666.52
#2010-01-13| 667.10
#2010-01-14| 670.01
#2010-01-15| 663.91
#2010-01-18| .
#2010-01-19| 667.64
#2010-01-20| 657.89
#2010-01-21| 648.29
#2010-01-22| 638.21
#2010-01-25| 637.55
#2010-01-26| 632.73
#2010-01-27| 630.83
#2010-01-28| 626.87
#2010-01-29| 621.64
#2010-02-01| 627.00
#2010-02-02| 634.99
#2010-02-03| 633.59
#2010-02-04| 615.54
#2010-02-05| 608.46
#2010-02-08| 606.35
#2010-02-09| 612.40
#2010-02-10| 612.81
#2010-02-11| 617.37
#2010-02-12| 616.99
#2010-02-15| .
#2010-02-16| 626.31
#2010-02-17| 631.62
#2010-02-18| 633.90
#2010-02-19| 631.46
#2010-02-22| 634.79
#2010-02-23| 629.03
#2010-02-24| 630.74
#2010-02-25| 626.45
#2010-02-26| 631.96
#2010-03-01| 637.98
#2010-03-02| 643.25
#2010-03-03| 647.10
#2010-03-04| 645.96
#2010-03-05| 654.37
#2010-03-08| 657.55
#2010-03-09| 657.59
#2010-03-10| 661.45
#2010-03-11| 662.26
#2010-03-12| 664.49
#2010-03-15| 661.48
#2010-03-16| 667.65
#2010-03-17| 673.04
#2010-03-18| 669.98
#2010-03-19| 667.26
#2010-03-22| 667.87
#2010-03-23| 672.06
#2010-03-24| 666.99
#2010-03-25| 667.19
#2010-03-26| 668.32
#2010-03-29| 673.49
#2010-03-30| 674.22
#2010-03-31| 673.79
#2010-04-01| 680.64
#2010-04-02| .
#2010-04-05| 684.49
#2010-04-06| 685.37
#2010-04-07| 683.55
#2010-04-08| 682.17
#2010-04-09| 688.42
#2010-04-12| 690.88
#2010-04-13| 688.86
#2010-04-14| 696.61
#2010-04-15| 697.34
#2010-04-16| 686.70
#2010-04-19| 682.94
#2010-04-20| 689.34
#2010-04-21| 688.79
#2010-04-22| 685.95
#2010-04-23| 689.77
#2010-04-26| 691.63
#2010-04-27| 678.13
#2010-04-28| 673.41
#2010-04-29| 681.51
#2010-04-30| 677.46
#2010-05-03| 679.21
#2010-05-04| 662.96
#2010-05-05| 654.39
#2010-05-06| 636.64
#2010-05-07| 623.26
#2010-05-10| 652.61
#2010-05-11| 648.70
#2010-05-12| 657.12
#2010-05-13| 654.62
#2010-05-14| 639.90
#2010-05-17| 634.56
#2010-05-18| 631.91
#2010-05-19| 621.85
#2010-05-20| 602.79
#2010-05-21| 608.56
#2010-05-24| 604.31
#2010-05-25| 594.10
#2010-05-26| 598.63
#2010-05-27| 616.33
#2010-05-28| 615.23
#2010-05-31| .
#2010-06-01| 607.59
#2010-06-02| 614.39
#2010-06-03| 621.42
#2010-06-04| 604.54
#2010-06-07| 593.15
#2010-06-08| 596.45
#2010-06-09| 598.41
#2010-06-10| 612.44
#2010-06-11| 616.49
#2010-06-14| 622.22
#2010-06-15| 632.02
#2010-06-16| 633.57
#2010-06-17| 634.91
#2010-06-18| 636.91
#2010-06-21| 641.56
#2010-06-22| 632.79
#2010-06-23| 627.58
#2010-06-24| 620.11
#2010-06-25| 619.39
#2010-06-28| 620.82
#2010-06-29| 601.41
#2010-06-30| 597.64
#2010-07-01| 594.50
#2010-07-02| 594.39
#2010-07-05| .
#2010-07-06| 602.07
#2010-07-07| 612.86
#2010-07-08| 620.17
#2010-07-09| 625.03
#2010-07-12| 624.84
#2010-07-13| 633.56
#2010-07-14| 635.71
#2010-07-15| 635.28
#2010-07-16| 622.54
#2010-07-19| 622.50
#2010-07-20| 626.00
#2010-07-21| 623.63
#2010-07-22| 635.25
#2010-07-23| 639.66
#2010-07-26| 646.08
#2010-07-27| 646.65
#2010-07-28| 645.57
#2010-07-29| 645.30
#2010-07-30| 644.05
#2010-08-02| 658.35
#2010-08-03| 657.94
#2010-08-04| 658.84
#2010-08-05| 659.26
#2010-08-06| 658.63
#2010-08-09| 661.84
#2010-08-10| 654.60
#2010-08-11| 637.05
#2010-08-12| 632.99
#2010-08-13| 632.09
#2010-08-16| 633.63
#2010-08-17| 641.15
#2010-08-18| 642.09
#2010-08-19| 635.89
#2010-08-20| 629.34
#2010-08-23| 628.30
#2010-08-24| 620.36
#2010-08-25| 617.67
#2010-08-26| 618.63
#2010-08-27| 625.57
#2010-08-30| 622.60
#2010-08-31| 621.13
#2010-09-01| 638.05
#2010-09-02| 643.03
#2010-09-03| 649.81
#2010-09-06| .
#2010-09-07| 646.33
#2010-09-08| 648.23
#2010-09-09| 652.27
#2010-09-10| 654.23
#2010-09-13| 663.92
#2010-09-14| 665.83
#2010-09-15| 666.48
#2010-09-16| 664.83
#2010-09-17| 665.38
#2010-09-20| 673.80
#2010-09-21| 672.99
#2010-09-22| 673.57
#2010-09-23| 669.29
#2010-09-24| 679.98
#2010-09-27| 679.71
#2010-09-28| 682.28
#2010-09-29| 683.27
#2010-09-30| 681.91
#2010-10-01| 685.08
#2010-10-04| 681.10
#2010-10-05| 693.02
#2010-10-06| 696.88
#2010-10-07| 696.93
#2010-10-08| 698.81
#2010-10-11| 699.98
#2010-10-12| 698.72
#2010-10-13| 707.37
#2010-10-14| 709.63
#2010-10-15| 708.00
#2010-10-18| 709.34
#2010-10-19| 698.83
#2010-10-20| 705.56
#2010-10-21| 708.00
#2010-10-22| 707.50
#2010-10-25| 711.83
#2010-10-26| 708.91
#2010-10-27| 702.90
#2010-10-28| 706.12
#2010-10-29| 706.96
#2010-11-01| 708.91
#2010-11-02| 714.68
#2010-11-03| 715.77
#2010-11-04| 731.32
#2010-11-05| 732.76
#2010-11-08| 731.39
#2010-11-09| 729.80
#2010-11-10| 726.09
#2010-11-11| 723.53
#2010-11-12| 715.33
#2010-11-15| 714.25
#2010-11-16| 702.63
#2010-11-17| 702.97
#2010-11-18| 714.11
#2010-11-19| 715.45
#2010-11-22| 714.46
#2010-11-23| 702.29
#2010-11-24| 709.04
#2010-11-25| .
#2010-11-26| 702.06
#2010-11-29| 698.80
#2010-11-30| 694.99
#2010-12-01| 708.56
#2010-12-02| 720.09
#2010-12-03| 725.42
#2010-12-06| 724.41
#2010-12-07| 726.30
#2010-12-08| 723.64
#2010-12-09| 726.06
#2010-12-10| 728.75
#2010-12-13| 733.33
#2010-12-14| 735.03
#2010-12-15| 730.60
#2010-12-16| 730.33
#2010-12-17| 730.24
#2010-12-20| 730.41
#2010-12-21| 737.49
#2010-12-22| 739.14
#2010-12-23| 738.93
#2010-12-24| .
#2010-12-27| 738.35
#2010-12-28| 739.76
#2010-12-29| 743.02
#2010-12-30| 743.31
#2010-12-31| 745.28
#2011-01-03| 751.83
#2011-01-04| 750.39
#2011-01-05| 748.49
#2011-01-06| 747.13
#2011-01-07| 744.99
#2011-01-10| 741.22
#2011-01-11| 745.08
#2011-01-12| 754.86
#2011-01-13| 757.84
#2011-01-14| 759.68
#2011-01-17| .
#2011-01-18| 762.23
#2011-01-19| 758.77
#2011-01-20| 751.38
#2011-01-21| 753.72
#2011-01-24| 758.25
#2011-01-25| 758.37
#2011-01-26| 762.71
#2011-01-27| 764.06
#2011-01-28| 753.43
#2011-01-31| 755.48
#2011-02-01| 766.71
#2011-02-02| 767.76
#2011-02-03| 766.77
#2011-02-04| 767.63
#2011-02-07| 771.10
#2011-02-08| 774.79
#2011-02-09| 770.81
#2011-02-10| 767.01
#2011-02-11| 769.15
#2011-02-14| 773.11
#2011-02-15| 772.12
#2011-02-16| 776.89
#2011-02-17| 780.76
#2011-02-18| 783.07
#2011-02-21| .
#2011-02-22| 768.67
#2011-02-23| 764.01
#2011-02-24| 762.40
#2011-02-25| 771.05
#2011-02-28| 776.78
#2011-03-01| 771.75
#2011-03-02| 770.91
#2011-03-03| 779.68
#2011-03-04| 778.85
#2011-03-07| 773.31
#2011-03-08| 775.75
#2011-03-09| 775.12
#2011-03-10| 760.62
#2011-03-11| 761.24
#2011-03-14| 755.41
#2011-03-15| 739.44
#2011-03-16| 734.12
#2011-03-17| 742.31
#2011-03-18| 746.74
#2011-03-21| 758.13
#2011-03-22| 760.30
#2011-03-23| 761.25
#2011-03-24| 768.72
#2011-03-25| 771.14
#2011-03-28| 768.57
#2011-03-29| 771.08
#2011-03-30| 779.05
#2011-03-31| 780.34
#2011-04-01| 784.61
#2011-04-04| 787.41
#2011-04-05| 786.56
#2011-04-06| 789.86
#2011-04-07| 788.01
#2011-04-08| 790.53
#2011-04-11| 787.94
#2011-04-12| 779.28
#2011-04-13| 782.38
#2011-04-14| 781.22
#2011-04-15| 782.13
#2011-04-18| 770.60
#2011-04-19| 774.60
#2011-04-20| 789.78
#2011-04-21| 796.31
#2011-04-22| .
#2011-04-25| 794.84
#2011-04-26| 799.46
#2011-04-27| 801.82
#2011-04-28| 808.02
#2011-04-29| 810.40
#2011-05-02| 811.90
#2011-05-03| 805.42
#2011-05-04| 798.53
#2011-05-05| 790.53
#2011-05-06| 792.94
#2011-05-09| 791.44
#2011-05-10| 797.87
#2011-05-11| 793.07
#2011-05-12| 789.26
#2011-05-13| 785.41
#2011-05-16| 781.04
#2011-05-17| 777.54
#2011-05-18| 785.16
#2011-05-19| 786.89
#2011-05-20| 782.12
#2011-05-23| 768.64
#2011-05-24| 770.36
#2011-05-25| 771.81
#2011-05-26| 776.66
#2011-05-27| 783.54
#2011-05-30| .
#2011-05-31| 794.00
#2011-06-01| 784.20
#2011-06-02| 779.42
#2011-06-03| 775.69
#2011-06-06| 769.23
#2011-06-07| 770.37
#2011-06-08| 764.75
#2011-06-09| 767.23
#2011-06-10| 756.92
#2011-06-13| 756.28
#2011-06-14| 766.21
#2011-06-15| 754.79
#2011-06-16| 748.40
#2011-06-17| 751.76
#2011-06-20| 751.95
#2011-06-21| 763.49
#2011-06-22| 762.65
#2011-06-23| 753.70
#2011-06-24| 751.20
#2011-06-27| 754.09
#2011-06-28| 762.63
#2011-06-29| 772.37
#2011-06-30| 782.01
#2011-07-01| 789.84
#2011-07-04| .
#2011-07-05| 791.53
#2011-07-06| 789.68
#2011-07-07| 795.88
#2011-07-08| 790.78
#2011-07-11| 774.25
#2011-07-12| 768.43
#2011-07-13| 776.31
#2011-07-14| 771.23
#2011-07-15| 772.35
#2011-07-18| 763.66
#2011-07-19| 774.49
#2011-07-20| 778.63
#2011-07-21| 788.66
#2011-07-22| 792.01
#2011-07-25| 787.43
#2011-07-26| 788.21
#2011-07-27| 775.37
#2011-07-28| 771.42
#2011-07-29| 767.40
#2011-08-01| 764.66
#2011-08-02| 747.49
#2011-08-03| 742.89
#2011-08-04| 712.28
#2011-08-05| 702.38
#2011-08-08| 665.02
#2011-08-09| 680.39
#2011-08-10| 664.75
#2011-08-11| 684.15
#2011-08-12| 690.05
#2011-08-15| 705.26
#2011-08-16| 700.94
#2011-08-17| 703.25
#2011-08-18| 674.37
#2011-08-19| 663.17
#2011-08-22| 662.71
#2011-08-23| 678.86
#2011-08-24| 683.69
#2011-08-25| 676.77
#2011-08-26| 682.06
#2011-08-29| 700.62
#2011-08-30| 703.32
#2011-08-31| 712.05
#2011-09-01| 708.09
#2011-09-02| 692.31
#2011-09-05| .
#2011-09-06| 673.64
#2011-09-07| 691.99
#2011-09-08| 689.37
#2011-09-09| 670.00
#2011-09-12| 662.48
#2011-09-13| 668.25
#2011-09-14| 672.79
#2011-09-15| 685.73
#2011-09-16| 690.14
#2011-09-19| 678.30
#2011-09-20| 679.82
#2011-09-21| 666.01
#2011-09-22| 637.00
#2011-09-23| 637.58
#2011-09-26| 644.02
#2011-09-27| 662.47
#2011-09-28| 653.53
#2011-09-29| 657.95
#2011-09-30| 643.26
#2011-10-03| 624.87
#2011-10-04| 624.86
#2011-10-05| 635.96
#2011-10-06| 652.25
#2011-10-07| 654.16
#2011-10-10| 671.43
#2011-10-11| 674.30
#2011-10-12| 684.00
#2011-10-13| 681.55
#2011-10-14| 690.78
#2011-10-17| 683.50
#2011-10-18| 686.21
#2011-10-19| 684.36
#2011-10-20| 678.90
#2011-10-21| 692.92
#2011-10-24| 705.11
#2011-10-25| 696.96
#2011-10-26| 700.16
#2011-10-27| 728.96
#2011-10-28| 732.33
#2011-10-31| 712.81
#2011-11-01| 688.75
#2011-11-02| 697.45
#2011-11-03| 706.35
#2011-11-04| 705.79
#2011-11-07| 707.02
#2011-11-08| 712.48
#2011-11-09| 693.45
#2011-11-10| 690.67
#2011-11-11| 705.12
#2011-11-14| 700.59
#2011-11-15| 698.64
#2011-11-16| 691.35
#2011-11-17| 682.37
#2011-11-18| 678.40
#2011-11-21| 663.51
#2011-11-22| 661.64
#2011-11-23| 646.86
#2011-11-24| .
#2011-11-25| 643.48
#2011-11-28| 663.41
#2011-11-29| 667.43
#2011-11-30| 692.20
#2011-12-01| 695.58
#2011-12-02| 697.22
#2011-12-05| 703.73
#2011-12-06| 699.84
#2011-12-07| 702.38
#2011-12-08| 689.43
#2011-12-09| 694.71
#2011-12-12| 684.51
#2011-12-13| 678.03
#2011-12-14| 667.31
#2011-12-15| 668.32
#2011-12-16| 671.35
#2011-12-19| 663.80
#2011-12-20| 679.79
#2011-12-21| 682.05
#2011-12-22| 686.86
#2011-12-23| 692.11
#2011-12-26| .
#2011-12-27| 692.36
#2011-12-28| 683.65
#2011-12-29| 688.74
#2011-12-30| 690.81
#2012-01-02| .
#2012-01-03| 704.22
#2012-01-04| 702.90
#2012-01-05| 700.29
#2012-01-06| 697.05
#2012-01-09| 698.31
#2012-01-10| 707.64
#2012-01-11| 706.78
#2012-01-12| 709.33
#2012-01-13| 706.23
#2012-01-16| .
#2012-01-17| 713.39
#2012-01-18| 719.83
#2012-01-19| 726.41
#2012-01-20| 728.03
#2012-01-23| 731.43
#2012-01-24| 728.80
#2012-01-25| 733.15
#2012-01-26| 737.44
#2012-01-27| 736.24
#2012-01-30| 731.60
#2012-01-31| 733.75
#2012-02-01| 742.73
#2012-02-02| 745.72
#2012-02-03| 753.05
#2012-02-06| 752.84
#2012-02-07| 755.25
#2012-02-08| 758.55
#2012-02-09| 759.96
#2012-02-10| 750.78
#2012-02-13| 756.62
#2012-02-14| 753.74
#2012-02-15| 755.29
#2012-02-16| 757.57
#2012-02-17| 762.77
#2012-02-20| .
#2012-02-21| 766.32
#2012-02-22| 763.75
#2012-02-23| 765.88
#2012-02-24| 769.61
#2012-02-27| 767.56
#2012-02-28| 771.50
#2012-02-29| 770.49
#2012-03-01| 772.98
#2012-03-02| 770.58
#2012-03-05| 765.93
#2012-03-06| 750.29
#2012-03-07| 753.00
#2012-03-08| 764.34
#2012-03-09| 766.52
#2012-03-12| 764.55
#2012-03-13| 775.87
#2012-03-14| 774.55
#2012-03-15| 779.25
#2012-03-16| 781.30
#2012-03-19| 783.47
#2012-03-20| 778.21
#2012-03-21| 775.92
#2012-03-22| 770.93
#2012-03-23| 773.16
#2012-03-26| 781.19
#2012-03-27| 781.92
#2012-03-28| 777.20
#2012-03-29| 772.65
#2012-03-30| 776.73
#2012-04-02| 783.02
#2012-04-03| 780.93
#2012-04-04| 767.17
#2012-04-05| 766.44
#2012-04-06| .
#2012-04-09| 759.47
#2012-04-10| 747.91
#2012-04-11| 751.59
#2012-04-12| 761.59
#2012-04-13| 754.19
#2012-04-16| 752.89
#2012-04-17| 762.80
#2012-04-18| 761.05
#2012-04-19| 757.85
#2012-04-20| 759.60
#2012-04-23| 749.63
#2012-04-24| 753.43
#2012-04-25| 761.49
#2012-04-26| 765.94
#2012-04-27| 769.06
#2012-04-30| 767.76
#2012-05-01| 768.88
#2012-05-02| 767.23
#2012-05-03| 762.32
#2012-05-04| 751.90
#2012-05-07| 748.77
#2012-05-08| 743.34
#2012-05-09| 737.17
#2012-05-10| 739.89
#2012-05-11| 737.70
#2012-05-14| 726.64
#2012-05-15| 721.26
#2012-05-16| 714.82
#2012-05-17| 707.56
#2012-05-18| 699.83
#2012-05-21| 707.91
#2012-05-22| 712.32
#2012-05-23| 705.02
#2012-05-24| 707.33
#2012-05-25| 706.12
#2012-05-28| .
#2012-05-29| 715.25
#2012-05-30| 703.96
#2012-05-31| 702.21
#2012-06-01| 687.87
#2012-06-04| 685.65
#2012-06-05| 690.29
#2012-06-06| 704.88
#2012-06-07| 708.58
#2012-06-08| 707.80
#2012-06-11| 705.33
#2012-06-12| 709.06
#2012-06-13| 708.40
#2012-06-14| 711.58
#2012-06-15| 719.50
#2012-06-18| 721.89
#2012-06-19| 730.41
#2012-06-20| 731.79
#2012-06-21| 718.34
#2012-06-22| 717.11
#2012-06-25| 706.57
#2012-06-26| 708.19
#2012-06-27| 714.83
#2012-06-28| 713.61
#2012-06-29| 735.74
#2012-07-02| 738.17
#2012-07-03| 745.77
#2012-07-04| .
#2012-07-05| 741.52
#2012-07-06| 733.49
#2012-07-09| 729.96
#2012-07-10| 726.61
#2012-07-11| 726.06
#2012-07-12| 719.08
#2012-07-13| 729.57
#2012-07-16| 729.21
#2012-07-17| 732.77
#2012-07-18| 737.41
#2012-07-19| 742.64
#2012-07-20| 734.19
#2012-07-23| 722.45
#2012-07-24| 717.33
#2012-07-25| 716.71
#2012-07-26| 730.52
#2012-07-27| 744.99
#2012-07-30| 747.18
#2012-07-31| 746.50
#2012-08-01| 744.81
#2012-08-02| 737.44
#2012-08-03| 750.64
#2012-08-06| 756.38
#2012-08-07| 760.85
#2012-08-08| 760.82
#2012-08-09| 762.95
#2012-08-10| 762.96
#2012-08-13| 761.40
#2012-08-14| 762.38
#2012-08-15| 762.36
#2012-08-16| 768.29
#2012-08-17| 769.49
#2012-08-20| 769.20
#2012-08-21| 771.37
#2012-08-22| 768.57
#2012-08-23| 767.10
#2012-08-24| 767.05
#2012-08-27| 767.05
#2012-08-28| 765.47
#2012-08-29| 765.06
#2012-08-30| 758.18
#2012-08-31| 762.60
#2012-09-03| .
#2012-09-04| 761.11
#2012-09-05| 759.67
#2012-09-06| 773.49
#2012-09-07| 782.61
#2012-09-10| 779.66
#2012-09-11| 782.76
#2012-09-12| 786.19
#2012-09-13| 793.28
#2012-09-14| 805.45
#2012-09-17| 802.43
#2012-09-18| 799.17
#2012-09-19| 801.70
#2012-09-20| 797.25
#2012-09-21| 800.10
#2012-09-24| 796.76
#2012-09-25| 793.19
#2012-09-26| 784.41
#2012-09-27| 791.15
#2012-09-28| 787.86
#2012-10-01| 791.37
#2012-10-02| 792.21
#2012-10-03| 791.80
#2012-10-04| 797.46
#2012-10-05| 800.57
#2012-10-08| 795.64
#2012-10-09| 788.66
#2012-10-10| 783.86
#2012-10-11| 785.83
#2012-10-12| 784.46
#2012-10-15| 788.19
#2012-10-16| 797.56
#2012-10-17| 803.49
#2012-10-18| 803.68
#2012-10-19| 793.78
#2012-10-22| 793.22
#2012-10-23| 781.86
#2012-10-24| 780.62
#2012-10-25| 782.89
#2012-10-26| 780.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 782.43
#2012-11-01| 788.65
#2012-11-02| 785.18
#2012-11-05| 784.17
#2012-11-06| 788.88
#2012-11-07| 777.77
#2012-11-08| 769.83
#2012-11-09| 769.41
#2012-11-12| 768.49
#2012-11-13| 766.08
#2012-11-14| 758.60
#2012-11-15| 756.32
#2012-11-16| 756.53
#2012-11-19| 771.22
#2012-11-20| 771.68
#2012-11-21| 773.41
#2012-11-22| .
#2012-11-23| 785.60
#2012-11-26| 784.63
#2012-11-27| 782.95
#2012-11-28| 785.20
#2012-11-29| 791.81
#2012-11-30| 792.78
#2012-12-03| 792.36
#2012-12-04| 792.12
#2012-12-05| 793.96
#2012-12-06| 796.66
#2012-12-07| 798.05
#2012-12-10| 798.94
#2012-12-11| 804.07
#2012-12-12| 806.12
#2012-12-13| 804.07
#2012-12-14| 803.11
#2012-12-17| 808.06
#2012-12-18| 815.52
#2012-12-19| 816.51
#2012-12-20| 818.30
#2012-12-21| 811.71
#2012-12-24| 810.53
#2012-12-25| 811.09
#2012-12-26| 809.51
#2012-12-27| 810.15
#2012-12-28| 805.79
#2012-12-31| 812.43
#2013-01-01| 812.53
#2013-01-02| 830.00
#2013-01-03| 829.26
#2013-01-04| 831.96
#2013-01-07| 830.17
#2013-01-08| 827.41
#2013-01-09| 830.20
#2013-01-10| 836.33
#2013-01-11| 837.56
#2013-01-14| 838.09
#2013-01-15| 838.49
#2013-01-16| 836.77
#2013-01-17| 841.14
#2013-01-18| 843.15
#2013-01-21| 843.55
#2013-01-22| 845.87
#2013-01-23| 845.34
#2013-01-24| 846.37
#2013-01-25| 851.01
#2013-01-28| 849.09
#2013-01-29| 853.48
#2013-01-30| 852.72
#2013-01-31| 850.90
#2013-02-01| 857.79
#2013-02-04| 849.01
#2013-02-05| 851.74
#2013-02-06| 852.97
#2013-02-07| 849.58
#2013-02-08| 853.61
#2013-02-11| 851.38
#2013-02-12| 855.38
#2013-02-13| 856.86
#2013-02-14| 856.07
#2013-02-15| 853.79
#2013-02-18| 854.67
#2013-02-19| 860.73
#2013-02-20| 855.89
#2013-02-21| 845.21
#2013-02-22| 850.69
#2013-02-25| 845.07
#2013-02-26| 841.83
#2013-02-27| 849.59
#2013-02-28| 853.13
#2013-03-01| 851.48
#2013-03-04| 852.54
#2013-03-05| 860.97
#2013-03-06| 863.82
#2013-03-07| 865.37
#2013-03-08| 868.69
#2013-03-11| 871.70
#2013-03-12| 870.36
#2013-03-13| 867.91
#2013-03-14| 872.46
#2013-03-15| 873.93
#2013-03-18| 865.74
#2013-03-19| 862.70
#2013-03-20| 867.43
#2013-03-21| 862.65
#2013-03-22| 864.89
#2013-03-25| 862.77
#2013-03-26| 867.16
#2013-03-27| 866.29
#2013-03-28| 869.29
#2013-03-29| 869.49
#2013-04-01| 865.36
#2013-04-02| 868.98
#2013-04-03| 863.39
#2013-04-04| 861.57
#2013-04-05| 859.25
#2013-04-08| 863.80
#2013-04-09| 867.90
#2013-04-10| 879.16
#2013-04-11| 885.14
#2013-04-12| 881.18
#2013-04-15| 865.50
#2013-04-16| 871.33
#2013-04-17| 861.01
#2013-04-18| 856.36
#2013-04-19| 862.70
#2013-04-22| 865.84
#2013-04-23| 873.74
#2013-04-24| 878.48
#2013-04-25| 883.69
#2013-04-26| 882.45
#2013-04-29| 889.07
#2013-04-30| 894.93
#2013-05-01| 888.84
#2013-05-02| 891.16
#2013-05-03| 898.26
#2013-05-06| 898.88
#2013-05-07| 905.60
#2013-05-08| 912.65
#2013-05-09| 908.79
#2013-05-10| 908.22
#2013-05-13| 908.47
#2013-05-14| 914.15
#2013-05-15| 917.18
#2013-05-16| 915.38
#2013-05-17| 918.66
#2013-05-20| 921.63
#2013-05-21| 922.63
#2013-05-22| 918.15
#2013-05-23| 906.32
#2013-05-24| 906.14
#2013-05-27| 904.87
#2013-05-28| 908.87
#2013-05-29| 904.39
#2013-05-30| 904.91
#2013-05-31| 893.93
#2013-06-03| 893.33
#2013-06-04| 893.99
#2013-06-05| 882.34
#2013-06-06| 883.05
#2013-06-07| 890.54
#2013-06-10| 891.54
#2013-06-11| 884.03
#2013-06-12| 880.68
#2013-06-13| 883.77
#2013-06-14| 884.69
#2013-06-17| 892.23
#2013-06-18| 895.36
#2013-06-19| 889.80
#2013-06-20| 859.25
#2013-06-21| 857.54
#2013-06-24| 844.95
#2013-06-25| 851.30
#2013-06-26| 860.36
#2013-06-27| 868.48
#2013-06-28| 869.71
#2013-07-01| 875.16
#2013-07-02| 874.81
#2013-07-03| 870.68
#2013-07-04| 874.86
#2013-07-05| 876.63
#2013-07-08| 879.08
#2013-07-09| 886.08
#2013-07-10| 888.62
#2013-07-11| 904.00
#2013-07-12| 905.25
#2013-07-15| 907.15
#2013-07-16| 907.19
#2013-07-17| 909.17
#2013-07-18| 912.95
#2013-07-19| 913.47
#2013-07-22| 917.56
#2013-07-23| 919.03
#2013-07-24| 917.59
#2013-07-25| 917.39
#2013-07-26| 916.48
#2013-07-29| 911.46
#2013-07-30| 912.67
#2013-07-31| 910.71
#2013-08-01| 920.86
#2013-08-02| 925.82
#2013-08-05| 924.14
#2013-08-06| 921.20
#2013-08-07| 915.74
#2013-08-08| 921.48
#2013-08-09| 921.27
#2013-08-12| 920.77
#2013-08-13| 923.09
#2013-08-14| 923.27
#2013-08-15| 912.59
#2013-08-16| 912.17
#2013-08-19| 906.58
#2013-08-20| 905.15
#2013-08-21| 898.77
#2013-08-22| 903.11
#2013-08-23| 909.89
#2013-08-26| 907.69
#2013-08-27| 894.57
#2013-08-28| 891.77
#2013-08-29| 893.28
#2013-08-30| 890.04
#2013-09-02| 894.59
#2013-09-03| 897.58
#2013-09-04| 903.64
#2013-09-05| 905.11
#2013-09-06| 908.59
#2013-09-09| 918.60
#2013-09-10| 927.75
#2013-09-11| 931.15
#2013-09-12| 929.38
#2013-09-13| 929.35
#2013-09-16| 937.88
#2013-09-17| 939.39
#2013-09-18| 947.50
#2013-09-19| 955.43
#2013-09-20| 949.32
#2013-09-23| 946.58
#2013-09-24| 944.96
#2013-09-25| 943.49
#2013-09-26| 945.72
#2013-09-27| 944.40
#2013-09-30| 936.84
#2013-10-01| 944.01
#2013-10-02| 943.01
#2013-10-03| 939.25
#2013-10-04| 942.82
#2013-10-07| 936.16
#2013-10-08| 929.63
#2013-10-09| 928.34
#2013-10-10| 943.65
#2013-10-11| 950.83
#2013-10-14| 953.34
#2013-10-15| 950.95
#2013-10-16| 958.38
#2013-10-17| 967.20
#2013-10-18| 974.19
#2013-10-21| 974.93
#2013-10-22| 980.89
#2013-10-23| 974.88
#2013-10-24| 977.87
#2013-10-25| 977.44
#2013-10-28| 979.45
#2013-10-29| 981.94
#2013-10-30| 980.82
#2013-10-31| 975.52
#2013-11-01| 972.63
#2013-11-04| 975.66
#2013-11-05| 971.68
#2013-11-06| 976.40
#2013-11-07| 965.20
#2013-11-08| 968.51
#2013-11-11| 970.26
#2013-11-12| 968.95
#2013-11-13| 970.73
#2013-11-14| 977.85
#2013-11-15| 983.96
#2013-11-18| 986.30
#2013-11-19| 982.87
#2013-11-20| 979.06
#2013-11-21| 980.71
#2013-11-22| 985.14
#2013-11-25| 985.49
#2013-11-26| 984.73
#2013-11-27| 986.22
#2013-11-28| 988.55
#2013-11-29| 988.80
#2013-12-02| 984.97
#2013-12-03| 979.74
#2013-12-04| 974.84
#2013-12-05| 972.02
#2013-12-06| 979.75
#2013-12-09| 983.54
#2013-12-10| 981.74
#2013-12-11| 972.76
#2013-12-12| 966.14
#2013-12-13| 965.88
#2013-12-16| 970.99
#2013-12-17| 968.57
#2013-12-18| 980.31
#2013-12-19| 981.59
#2013-12-20| 986.17
#2013-12-23| 992.26
#2013-12-24| 993.73
#2013-12-25| 993.74
#2013-12-26| 997.11
#2013-12-27|1001.15
#2013-12-30|1003.00
#2013-12-31|1005.54
#2014-01-01|1005.56
#2014-01-02| 996.09
#2014-01-03| 995.40
#2014-01-06| 991.91
#2014-01-07| 995.54
#2014-01-08| 997.46
#2014-01-09| 994.75
#2014-01-10|1000.00
#2014-01-13| 995.48
#2014-01-14| 998.63
#2014-01-15|1003.68
#2014-01-16|1003.00
#2014-01-17|1000.80
#2014-01-20|1000.46
#2014-01-21|1001.77
#2014-01-22|1003.33
#2014-01-23| 995.93
#2014-01-24| 977.27
#2014-01-27| 968.23
#2014-01-28| 972.28
#2014-01-29| 968.70
#2014-01-30| 971.53
#2014-01-31| 967.06
#2014-02-03| 950.95
#2014-02-04| 949.46
#2014-02-05| 950.67
#2014-02-06| 963.05
#2014-02-07| 974.66
#2014-02-10| 977.09
#2014-02-11| 987.06
#2014-02-12| 989.87
#2014-02-13| 992.43
#2014-02-14| 997.26
#2014-02-17| 999.36
#2014-02-18|1002.26
#2014-02-19| 998.89
#2014-02-20| 998.85
#2014-02-21|1001.82
#2014-02-24|1006.81
#2014-02-25|1007.46
#2014-02-26|1005.82
#2014-02-27|1008.68
#2014-02-28|1012.67
#2014-03-03|1000.91
#2014-03-04|1013.75
#2014-03-05|1015.41
#2014-03-06|1021.06
#2014-03-07|1018.98
#2014-03-10|1015.70
#2014-03-11|1013.28
#2014-03-12|1009.33
#2014-03-13|1001.46
#2014-03-14| 995.29
#2014-03-17|1003.12
#2014-03-18|1011.03
#2014-03-19|1006.61
#2014-03-20|1004.38
#2014-03-21|1004.19
#2014-03-24|1000.95
#2014-03-25|1005.99
#2014-03-26|1005.60
#2014-03-27|1006.58
#2014-03-28|1012.27
#2014-03-31|1021.05
#2014-04-01|1027.41
#2014-04-02|1030.25
#2014-04-03|1028.62
#2014-04-04|1022.81
#2014-04-07|1013.63
#2014-04-08|1016.78
#2014-04-09|1023.83
#2014-04-10|1012.73
#2014-04-11|1002.78
#2014-04-14|1005.61
#2014-04-15|1006.30
#2014-04-16|1016.68
#2014-04-17|1019.98
#2014-04-18|1020.64
#2014-04-21|1021.83
#2014-04-22|1026.84
#2014-04-23|1025.13
#2014-04-24|1025.77
#2014-04-25|1018.27
#2014-04-28|1019.01
#2014-04-29|1024.58
#2014-04-30|1027.33
#2014-05-01|1028.72
#2014-05-02|1029.12
#2014-05-05|1029.49
#2014-05-06|1025.69
#2014-05-07|1026.49
#2014-05-08|1028.14
#2014-05-09|1027.24
#2014-05-12|1035.18
#2014-05-13|1037.56
#2014-05-14|1037.18
#2014-05-15|1029.85
#2014-05-16|1030.90
#2014-05-19|1033.26
#2014-05-20|1028.25
#2014-05-21|1033.12
#2014-05-22|1038.05
#2014-05-23|1042.01
#2014-05-26|1044.91
#2014-05-27|1046.79
#2014-05-28|1047.08
#2014-05-29|1051.21
#2014-05-30|1051.02
#2014-06-02|1052.71
#2014-06-03|1053.16
#2014-06-04|1054.34
#2014-06-05|1059.60
#2014-06-06|1065.80
#2014-06-09|1067.15
#2014-06-10|1067.71
#2014-06-11|1065.48
#2014-06-12|1061.78
#2014-06-13|1062.33
#2014-06-16|1062.22
#2014-06-17|1063.53
#2014-06-18|1068.70
#2014-06-19|1074.94
#2014-06-20|1073.72
#2014-06-23|1073.28
#2014-06-24|1069.38
#2014-06-25|1069.64
#2014-06-26|1069.75
#2014-06-27|1071.67
#2014-06-30|1073.69
#2014-07-01|1079.71
#2014-07-02|1081.61
#2014-07-03|1085.59
#2014-07-04|1085.27
#2014-07-07|1080.73
#2014-07-08|1074.07
#2014-07-09|1076.49
#2014-07-10|1070.40
#2014-07-11|1070.67
#2014-07-14|1077.14
#2014-07-15|1074.21
#2014-07-16|1079.22
#2014-07-17|1069.90
#2014-07-18|1075.59
#2014-07-21|1073.53
#2014-07-22|1080.32
#2014-07-23|1082.66
#2014-07-24|1084.42
#2014-07-25|1079.73
#2014-07-28|1079.51
#2014-07-29|1077.28
#2014-07-30|1075.65
#2014-07-31|1059.17
#2014-08-01|1054.30
#2014-08-04|1058.23
#2014-08-05|1050.31
#2014-08-06|1047.54
#2014-08-07|1042.74
#2014-08-08|1046.20
#2014-08-11|1053.96
#2014-08-12|1052.94
#2014-08-13|1059.77
#2014-08-14|1064.04
#2014-08-15|1063.44
#2014-08-18|1071.05
#2014-08-19|1076.81
#2014-08-20|1077.52
#2014-08-21|1081.08
#2014-08-22|1078.04
#2014-08-25|1083.85
#2014-08-26|1086.03
#2014-08-27|1087.67
#2014-08-28|1083.63
#2014-08-29|1086.13
#2014-09-01|1086.14
#2014-09-02|1085.77
#2014-09-03|1090.10
#2014-09-04|1088.15
#2014-09-05|1089.57
#2014-09-08|1087.27
#2014-09-09|1079.99
#2014-09-10|1080.15
#2014-09-11|1080.29
#2014-09-12|1074.76
#2014-09-15|1072.33
#2014-09-16|1075.80
#2014-09-17|1078.18
#2014-09-18|1081.17
#2014-09-19|1079.49
#2014-09-22|1070.25
#2014-09-23|1064.32
#2014-09-24|1068.65
#2014-09-25|1056.24
#2014-09-26|1060.00
#2014-09-29|1055.12
#2014-09-30|1052.61
#2014-10-01|1040.96
#2014-10-02|1035.79
#2014-10-03|1040.52
#2014-10-06|1043.83
#2014-10-07|1033.10
#2014-10-08|1039.45
#2014-10-09|1028.27
#2014-10-10|1012.06
#2014-10-13|1003.94
#2014-10-14|1002.97
#2014-10-15| 995.25
#2014-10-16| 992.50
#2014-10-17|1003.92
#2014-10-20|1012.52
#2014-10-21|1026.46
#2014-10-22|1025.02
#2014-10-23|1031.99
#2014-10-24|1037.03
#2014-10-27|1035.65
#2014-10-28|1047.66
#2014-10-29|1049.47
#2014-10-30|1052.06
#2014-10-31|1063.49
#2014-11-03|1058.47
#2014-11-04|1057.84
#2014-11-05|1060.96
#2014-11-06|1061.25
#2014-11-07|1060.78
#2014-11-10|1065.96
#2014-11-11|1066.57
#2014-11-12|1066.41
#2014-11-13|1066.75
#2014-11-14|1067.34
#2014-11-17|1065.27
#2014-11-18|1073.22
#2014-11-19|1071.38
#2014-11-20|1072.11
#2014-11-21|1079.97
#2014-11-24|1082.83
#2014-11-25|1084.17
#2014-11-26|1087.38
#2014-11-27|1086.06
#2014-11-28|1082.05
#2014-12-01|1074.27
#2014-12-02|1077.27
#2014-12-03|1080.07
#2014-12-04|1078.85
#2014-12-05|1079.67
#2014-12-08|1072.19
#2014-12-09|1069.86
#2014-12-10|1055.15
#2014-12-11|1054.85
#2014-12-12|1041.52
#2014-12-15|1029.59
#2014-12-16|1026.33
#2014-12-17|1037.87
#2014-12-18|1058.67
#2014-12-19|1065.31
#2014-12-22|1070.18
#2014-12-23|1070.40
#2014-12-24|1071.41
#2014-12-25|1071.04
#2014-12-26|1073.46
#2014-12-29|1075.74
#2014-12-30|1069.99
#2014-12-31|1062.98
#2015-01-01|1063.01
#2015-01-02|1061.14
#2015-01-05|1042.19
#2015-01-06|1032.11
#2015-01-07|1037.63
#2015-01-08|1056.98
#2015-01-09|1051.73
#2015-01-12|1047.04
#2015-01-13|1047.71
#2015-01-14|1041.46
#2015-01-15|1038.98
#2015-01-16|1046.15
#2015-01-19|1049.09
#2015-01-20|1051.05
#2015-01-21|1057.65
#2015-01-22|1067.95
#2015-01-23|1066.96
#2015-01-26|1069.64
#2015-01-27|1065.57
#2015-01-28|1055.28
#2015-01-29|1057.63
#2015-01-30|1047.59
#2015-02-02|1057.41
#2015-02-03|1070.05
#2015-02-04|1070.06
#2015-02-05|1077.40
#2015-02-06|1073.15
#2015-02-09|1068.91
#2015-02-10|1075.36
#2015-02-11|1072.56
#2015-02-12|1085.10
#2015-02-13|1092.62
#2015-02-16|1093.06
#2015-02-17|1093.95
#2015-02-18|1096.32
#2015-02-19|1097.67
#2015-02-20|1102.03
#2015-02-23|1102.78
#2015-02-24|1105.58
#2015-02-25|1107.53
#2015-02-26|1106.08
#2015-02-27|1104.75
#2015-03-02|1107.71
#2015-03-03|1103.36
#2015-03-04|1097.94
#2015-03-05|1099.31
#2015-03-06|1087.47
#2015-03-09|1086.21
#2015-03-10|1069.01
#2015-03-11|1069.03
#2015-03-12|1080.48
#2015-03-13|1075.08
#2015-03-16|1086.22
#2015-03-17|1085.18
#2015-03-18|1095.95
#2015-03-19|1094.71
#2015-03-20|1107.52
#2015-03-23|1110.11
#2015-03-24|1107.73
#2015-03-25|1097.93
#2015-03-26|1090.91
#2015-03-27|1091.77
#2015-03-30|1101.04
#2015-03-31|1093.21
#2015-04-01|1092.30
#2015-04-02|1099.98
#2015-04-03|1102.31
#2015-04-06|1109.89
#2015-04-07|1108.70
#2015-04-08|1111.99
#2015-04-09|1115.95
#2015-04-10|1120.76
#2015-04-13|1117.57
#2015-04-14|1120.77
#2015-04-15|1122.81
#2015-04-16|1125.97
#2015-04-17|1114.77
#2015-04-20|1119.68
#2015-04-21|1122.47
#2015-04-22|1125.86
#2015-04-23|1129.74
#2015-04-24|1134.10
#2015-04-27|1134.66
#2015-04-28|1136.48
#2015-04-29|1131.33
#2015-04-30|1119.62
#2015-05-01|1125.55
#2015-05-04|1128.70
#2015-05-05|1118.54
#2015-05-06|1117.07
#2015-05-07|1114.52
#2015-05-08|1128.45
#2015-05-11|1125.46
#2015-05-12|1122.03
#2015-05-13|1125.71
#2015-05-14|1133.92
#2015-05-15|1137.28
#2015-05-18|1138.87
#2015-05-19|1136.80
#2015-05-20|1136.05
#2015-05-21|1138.77
#2015-05-22|1135.75
#2015-05-25|1134.34
#2015-05-26|1122.66
#2015-05-27|1128.72
#2015-05-28|1126.75
#2015-05-29|1119.67
#2015-06-01|1119.67
#2015-06-02|1121.38
#2015-06-03|1125.07
#2015-06-04|1116.51
#2015-06-05|1108.20
#2015-06-08|1102.76
#2015-06-09|1101.79
#2015-06-10|1115.86
#2015-06-11|1117.64
#2015-06-12|1112.75
#2015-06-15|1104.82
#2015-06-16|1107.97
#2015-06-17|1107.39
#2015-06-18|1118.74
#2015-06-19|1114.92
#2015-06-22|1128.22
#2015-06-23|1129.06
#2015-06-24|1123.00
#2015-06-25|1120.47
#2015-06-26|1117.56
#2015-06-29|1093.45
#2015-06-30|1095.35
#2015-07-01|1101.96
#2015-07-02|1101.78
#2015-07-03|1099.99
#2015-07-06|1089.29
#2015-07-07|1087.48
#2015-07-08|1073.20
#2015-07-09|1080.10
#2015-07-10|1095.52
#2015-07-13|1105.25
#2015-07-14|1111.01
#2015-07-15|1109.69
#2015-07-16|1118.20
#2015-07-17|1117.29
#2015-07-20|1117.36
#2015-07-21|1115.39
#2015-07-22|1108.97
#2015-07-23|1106.34
#2015-07-24|1095.38
#2015-07-27|1086.55
#2015-07-28|1093.91
#2015-07-29|1102.32
#2015-07-30|1100.69
#2015-07-31|1105.07
#2015-08-03|1101.35
#2015-08-04|1100.46
#2015-08-05|1101.97
#2015-08-06|1095.81
#2015-08-07|1093.00
#2015-08-10|1104.41
#2015-08-11|1093.89
#2015-08-12|1088.68
#2015-08-13|1089.17
#2015-08-14|1091.01
#2015-08-17|1093.01
#2015-08-18|1089.55
#2015-08-19|1079.27
#2015-08-20|1060.86
#2015-08-21|1032.98
#2015-08-24| 993.62
#2015-08-25| 990.13
#2015-08-26|1011.93
#2015-08-27|1033.91
#2015-08-28|1038.91
#2015-08-31|1031.10
#2015-09-01|1004.44
#2015-09-02|1012.92
#2015-09-03|1017.14
#2015-09-04|1001.15
#2015-09-07|1000.80
#2015-09-08|1018.36
#2015-09-09|1020.48
#2015-09-10|1018.93
#2015-09-11|1020.87
#2015-09-14|1017.81
#2015-09-15|1026.04
#2015-09-16|1038.05
#2015-09-17|1038.80
#2015-09-18|1026.37
#2015-09-21|1024.18
#2015-09-22|1009.05
#2015-09-23|1004.14
#2015-09-24| 998.30
#2015-09-25|1001.71
#2015-09-28| 982.34
#2015-09-29| 976.50
#2015-09-30| 995.70
#2015-10-01|1000.02
#2015-10-02|1011.57
#2015-10-05|1030.36
#2015-10-06|1032.60
#2015-10-07|1042.52
#2015-10-08|1048.10
#2015-10-09|1054.96
#2015-10-12|1056.52
#2015-10-13|1047.87
#2015-10-14|1042.02
#2015-10-15|1057.17
#2015-10-16|1061.76
#2015-10-19|1059.88
#2015-10-20|1058.29
#2015-10-21|1054.75
#2015-10-22|1064.38
#2015-10-23|1075.71
#2015-10-26|1074.93
#2015-10-27|1069.86
#2015-10-28|1079.85
#2015-10-29|1074.18
#2015-10-30|1073.64
#2015-11-02|1079.91
#2015-11-03|1082.09
#2015-11-04|1080.77
#2015-11-05|1080.19
#2015-11-06|1076.06
#2015-11-09|1067.85
#2015-11-10|1066.60
#2015-11-11|1066.87
#2015-11-12|1055.70
#2015-11-13|1044.59
#2015-11-16|1051.39
#2015-11-17|1056.45
#2015-11-18|1065.68
#2015-11-19|1072.11
#2015-11-20|1074.69
#2015-11-23|1072.22
#2015-11-24|1071.61
#2015-11-25|1072.08
#2015-11-26|1075.02
#2015-11-27|1072.30
#2015-11-30|1067.30
#2015-12-01|1077.84
#2015-12-02|1069.21
#2015-12-03|1059.00
#2015-12-04|1068.18
#2015-12-07|1063.01
#2015-12-08|1053.29
#2015-12-09|1048.45
#2015-12-10|1047.88
#2015-12-11|1031.58
#2015-12-14|1029.24
#2015-12-15|1037.76
#2015-12-16|1052.52
#2015-12-17|1045.72
#2015-12-18|1031.83
#2015-12-21|1035.44
#2015-12-22|1042.43
#2015-12-23|1054.55
#2015-12-24|1055.75
#2015-12-25|1055.36
#2015-12-28|1053.53
#2015-12-29|1062.81
#2015-12-30|1056.58
#2015-12-31|1049.42
#2016-01-01|1049.46
#2016-01-04|1028.70
#2016-01-05|1028.45
#2016-01-06|1016.15
#2016-01-07| 994.36
#2016-01-08| 986.09
#2016-01-11| 982.11
#2016-01-12| 984.51
#2016-01-13| 974.00
#2016-01-14| 976.60
#2016-01-15| 959.57
#2016-01-18| 955.06
#2016-01-19| 959.69
#2016-01-20| 941.65
#2016-01-21| 943.54
#2016-01-22| 968.24
#2016-01-25| 959.81
#2016-01-26| 967.35
#2016-01-27| 965.23
#2016-01-28| 966.51
#2016-01-29| 986.92
#2016-02-01| 989.01
#2016-02-02| 971.87
#2016-02-03| 972.19
#2016-02-04| 978.84
#2016-02-05| 964.59
#2016-02-08| 950.78
#2016-02-09| 944.33
#2016-02-10| 943.11
#2016-02-11| 931.71
#2016-02-12| 939.89
#2016-02-15| 951.37
#2016-02-16| 962.13
#2016-02-17| 975.51
#2016-02-18| 977.15
#2016-02-19| 974.27
#2016-02-22| 987.07
#2016-02-23| 977.02
#2016-02-24| 974.38
#2016-02-25| 984.74
#2016-02-26| 985.23
#2016-02-29| 980.41
#2016-03-01| 998.96
#2016-03-02|1008.63
#2016-03-03|1016.51
#2016-03-04|1022.83
#2016-03-07|1023.54
#2016-03-08|1014.58
#2016-03-09|1017.20
#2016-03-10|1017.68
#2016-03-11|1035.40
#2016-03-14|1036.56
#2016-03-15|1030.87
#2016-03-16|1032.51
#2016-03-17|1046.90
#2016-03-18|1050.04
#2016-03-21|1049.75
#2016-03-22|1050.89
#2016-03-23|1042.72
#2016-03-24|1037.22
#2016-03-25|1037.97
#2016-03-28|1040.17
#2016-03-29|1046.51
#2016-03-30|1057.44
#2016-03-31|1055.96
#2016-04-01|1051.02
#2016-04-04|1050.67
#2016-04-05|1037.19
#2016-04-06|1045.13
#2016-04-07|1038.55
#2016-04-08|1045.48
#2016-04-11|1045.98
#2016-04-12|1054.01
#2016-04-13|1068.00
#2016-04-14|1072.26
#2016-04-15|1071.75
#2016-04-18|1073.72
#2016-04-19|1084.25
#2016-04-20|1084.84
#2016-04-21|1082.89
#2016-04-22|1079.72
#2016-04-25|1077.13
#2016-04-26|1079.13
#2016-04-27|1079.54
#2016-04-28|1074.21
#2016-04-29|1070.41
#2016-05-02|1073.08
#2016-05-03|1061.95
#2016-05-04|1053.62
#2016-05-05|1051.51
#2016-05-06|1053.01
#2016-05-09|1052.80
#2016-05-10|1064.74
#2016-05-11|1059.73
#2016-05-12|1058.51
#2016-05-13|1048.90
#2016-05-16|1056.54
#2016-05-17|1052.49
#2016-05-18|1050.61
#2016-05-19|1042.15
#2016-05-20|1049.51
#2016-05-23|1048.31
#2016-05-24|1058.23
#2016-05-25|1067.82
#2016-05-26|1070.69
#2016-05-27|1074.37
#2016-05-30|1074.67
#2016-05-31|1074.27
#2016-06-01|1074.68
#2016-06-02|1075.59
#2016-06-03|1078.79
#2016-06-06|1084.11
#2016-06-07|1090.33
#2016-06-08|1094.44
#2016-06-09|1088.48
#2016-06-10|1074.33
#2016-06-13|1061.25
#2016-06-14|1053.13
#2016-06-15|1055.25
#2016-06-16|1051.37
#2016-06-17|1055.23
#2016-06-20|1071.05
#2016-06-21|1074.47
#2016-06-22|1074.19
#2016-06-23|1088.32
#2016-06-24|1041.39
#2016-06-27|1021.38
#2016-06-28|1037.34
#2016-06-29|1058.22
#2016-06-30|1071.28
#2016-07-01|1076.34
#2016-07-04|1077.68
#2016-07-05|1067.80
#2016-07-06|1064.97
#2016-07-07|1067.24
#2016-07-08|1078.02
#2016-07-11|1088.28
#2016-07-12|1097.10
#2016-07-13|1099.74
#2016-07-14|1105.83
#2016-07-15|1104.97
#2016-07-18|1106.53
#2016-07-19|1104.19
#2016-07-20|1109.37
#2016-07-21|1107.92
#2016-07-22|1109.13
#2016-07-25|1107.44
#2016-07-26|1108.70
#2016-07-27|1109.00
#2016-07-28|1110.65
#2016-07-29|1118.80
#2016-08-01|1118.04
#2016-08-02|1110.28
#2016-08-03|1107.13
#2016-08-04|1111.01
#2016-08-05|1117.76
#2016-08-08|1121.37
#2016-08-09|1127.29
#2016-08-10|1126.98
#2016-08-11|1132.46
#2016-08-12|1133.30
#2016-08-15|1136.10
#2016-08-16|1130.67
#2016-08-17|1130.47
#2016-08-18|1133.84
#2016-08-19|1130.66
#2016-08-22|1130.22
#2016-08-23|1133.75
#2016-08-24|1128.43
#2016-08-25|1126.93
#2016-08-26|1126.05
#2016-08-29|1125.87
#2016-08-30|1125.41
#2016-08-31|1122.84
#2016-09-01|1124.23
#2016-09-02|1130.92
#2016-09-05|1134.32
#2016-09-06|1141.21
#2016-09-07|1143.47
#2016-09-08|1141.82
#2016-09-09|1118.12
#2016-09-12|1119.41
#2016-09-13|1107.73
#2016-09-14|1105.84
#2016-09-15|1113.07
#2016-09-16|1108.15
#2016-09-19|1113.66
#2016-09-20|1114.43
#2016-09-21|1126.82
#2016-09-22|1139.52
#2016-09-23|1133.09
#2016-09-26|1123.31
#2016-09-27|1127.19
#2016-09-28|1131.34
#2016-09-29|1127.09
#2016-09-30|1129.06
#2016-10-03|1128.85
#2016-10-04|1125.83
#2016-10-05|1128.24
#2016-10-06|1127.58
#2016-10-07|1124.23
#2016-10-10|1128.81
#2016-10-11|1116.49
#2016-10-12|1113.80
#2016-10-13|1109.17
#2016-10-14|1112.37
#2016-10-17|1109.44
#2016-10-18|1118.51
#2016-10-19|1122.77
#2016-10-20|1121.27
#2016-10-21|1119.43
#2016-10-24|1123.85
#2016-10-25|1121.05
#2016-10-26|1119.18
#2016-10-27|1114.96
#2016-10-28|1112.89
#2016-10-31|1113.63
#2016-11-01|1109.49
#2016-11-02|1100.92
#2016-11-03|1096.86
#2016-11-04|1092.17
#2016-11-07|1109.28
#2016-11-08|1113.54
#2016-11-09|1112.22
#2016-11-10|1115.89
#2016-11-11|1109.69
#2016-11-14|1106.67
#2016-11-15|1112.53
#2016-11-16|1111.61
#2016-11-17|1116.37
#2016-11-18|1110.99
#2016-11-21|1118.42
#2016-11-22|1121.43
#2016-11-23|1119.12
#2016-11-24|1120.32
#2016-11-25|1125.66
#2016-11-28|1122.80
#2016-11-29|1123.43
#2016-11-30|1122.11
#2016-12-01|1119.36
#2016-12-02|1118.87
#2016-12-05|1123.98
#2016-12-06|1131.38
#2016-12-07|1144.97
#2016-12-08|1149.39
#2016-12-09|1153.09
#2016-12-12|1152.19
#2016-12-13|1160.64
#2016-12-14|1153.94
#2016-12-15|1146.95
#2016-12-16|1146.61
#2016-12-19|1148.97
#2016-12-20|1150.41
#2016-12-21|1149.61
#2016-12-22|1147.29
#2016-12-23|1148.41
#2016-12-26|1148.00
#2016-12-27|1149.56
#2016-12-28|1144.53
#2016-12-29|1147.51
#2016-12-30|1146.39
#2017-01-02|1147.55
#2017-01-03|1151.27
#2017-01-04|1161.76
#2017-01-05|1167.87
#2017-01-06|1168.39
#2017-01-09|1164.64
#2017-01-10|1167.00
#2017-01-11|1166.71
#2017-01-12|1171.12
#2017-01-13|1173.73
#2017-01-16|1170.57
#2017-01-17|1169.77
#2017-01-18|1171.94
#2017-01-19|1165.78
#2017-01-20|1170.02
#2017-01-23|1170.13
#2017-01-24|1176.27
#2017-01-25|1185.50
#2017-01-26|1185.47
#2017-01-27|1185.14
#2017-01-30|1178.97
#2017-01-31|1178.50
#2017-02-01|1179.42
#2017-02-02|1181.34
#2017-02-03|1188.27
#2017-02-06|1184.70
#2017-02-07|1183.45
#2017-02-08|1186.32
#2017-02-09|1190.00
#2017-02-10|1195.34
#2017-02-13|1201.17
#2017-02-14|1201.30
#2017-02-15|1208.58
#2017-02-16|1211.19
#2017-02-17|1210.50
#2017-02-20|1211.34
#2017-02-21|1215.70
#2017-02-22|1215.87
#2017-02-23|1217.96
#2017-02-24|1214.51
#2017-02-27|1214.59
#2017-02-28|1212.34
#2017-03-01|1223.20
#2017-03-02|1218.59
#2017-03-03|1218.24
#2017-03-06|1217.19
#2017-03-07|1214.64
#2017-03-08|1210.87
#2017-03-09|1210.13
#2017-03-10|1216.51
#2017-03-13|1220.46
#2017-03-14|1217.10
#2017-03-15|1224.20
#2017-03-16|1232.76
#2017-03-17|1232.57
#2017-03-20|1231.83
#2017-03-21|1223.15
#2017-03-22|1220.12
#2017-03-23|1221.36
#2017-03-24|1222.56
#2017-03-27|1221.30
#2017-03-28|1230.39
#2017-03-29|1230.68
#2017-03-30|1232.33
#2017-03-31|1227.47
#2017-04-03|1226.16
#2017-04-04|1226.68
#2017-04-05|1224.34
#2017-04-06|1224.10
#2017-04-07|1223.50
#2017-04-10|1223.73
#2017-04-11|1224.16
#2017-04-12|1221.42
#2017-04-13|1215.98
#2017-04-14|1214.98
#2017-04-17|1223.58
#2017-04-18|1218.29
#2017-04-19|1216.38
#2017-04-20|1224.28
#2017-04-21|1222.74
#2017-04-24|1241.53
#2017-04-25|1249.27
#2017-04-26|1249.50
#2017-04-27|1248.95
#2017-04-28|1246.98
#2017-05-01|1249.94
#2017-05-02|1253.29
#2017-05-03|1251.54
#2017-05-04|1252.62
#2017-05-05|1258.10
#2017-05-08|1260.25
#2017-05-09|1257.79
#2017-05-10|1259.73
#2017-05-11|1258.30
#2017-05-12|1259.27
#2017-05-15|1266.07
#2017-05-16|1269.54
#2017-05-17|1254.31
#2017-05-18|1250.07
#2017-05-19|1259.30
#2017-05-22|1266.85
#2017-05-23|1268.67
#2017-05-24|1269.20
#2017-05-25|1275.16
#2017-05-26|1275.10
#2017-05-29|1274.06
#2017-05-30|1272.85
#2017-05-31|1273.17
#2017-06-01|1280.84
#2017-06-02|1289.57
#2017-06-05|1287.88
#2017-06-06|1284.40
#2017-06-07|1285.06
#2017-06-08|1283.59
#2017-06-09|1283.79
#2017-06-12|1280.01
#2017-06-13|1286.45
#2017-06-14|1288.54
#2017-06-15|1278.79
#2017-06-16|1282.30
#2017-06-19|1291.47
#2017-06-20|1283.66
#2017-06-21|1281.30
#2017-06-22|1283.00
#2017-06-23|1285.27
#2017-06-26|1288.27
#2017-06-27|1281.96
#2017-06-28|1289.63
#2017-06-29|1283.13
#2017-06-30|1281.09
#2017-07-03|1284.18
#2017-07-04|1282.30
#2017-07-05|1283.65
#2017-07-06|1276.79
#2017-07-07|1278.82
#2017-07-10|1281.99
#2017-07-11|1283.14
#2017-07-12|1294.38
#2017-07-13|1298.51
#2017-07-14|1305.76
#2017-07-17|1306.71
#2017-07-18|1307.90
#2017-07-19|1314.04
#2017-07-20|1316.79
#2017-07-21|1314.21
#2017-07-24|1312.77
#2017-07-25|1315.44
#2017-07-26|1315.55
#2017-07-27|1317.99
#2017-07-28|1315.19
#2017-07-31|1316.31
#2017-08-01|1322.03
#2017-08-02|1322.56
#2017-08-03|1320.60
#2017-08-04|1320.87
#2017-08-07|1324.11
#2017-08-08|1321.92
#2017-08-09|1317.32
#2017-08-10|1304.02
#2017-08-11|1301.26
#2017-08-14|1311.42
#2017-08-15|1309.68
#2017-08-16|1313.68
#2017-08-17|1303.88
#2017-08-18|1300.31
#2017-08-21|1301.52
#2017-08-22|1310.13
#2017-08-23|1309.25
#2017-08-24|1308.45
#2017-08-25|1312.13
#2017-08-28|1313.12
#2017-08-29|1312.40
#2017-08-30|1314.71
#2017-08-31|1322.06
#2017-09-01|1325.99
#2017-09-04|1323.54
#2017-09-05|1318.64
#2017-09-06|1321.12
#2017-09-07|1325.16
#2017-09-08|1325.56
#2017-09-11|1337.06
#2017-09-12|1341.07
#2017-09-13|1339.88
#2017-09-14|1338.27
#2017-09-15|1341.00
#2017-09-18|1344.49
#2017-09-19|1347.46
#2017-09-20|1349.55
#2017-09-21|1343.78
#2017-09-22|1345.05
#2017-09-25|1340.23
#2017-09-26|1335.84
#2017-09-27|1338.95
#2017-09-28|1340.79
#2017-09-29|1346.92
#2017-10-02|1349.81
#2017-10-03|1355.15
#2017-10-04|1356.75
#2017-10-05|1360.50
#2017-10-06|1359.79
#2017-10-09|1358.33
#2017-10-10|1365.12
#2017-10-11|1368.01
#2017-10-12|1368.72
#2017-10-13|1371.71
#2017-10-16|1374.17
#2017-10-17|1372.30
#2017-10-18|1374.00
#2017-10-19|1374.27
#2017-10-20|1376.16
#2017-10-23|1372.59
#2017-10-24|1373.40
#2017-10-25|1369.09
#2017-10-26|1369.55
#2017-10-27|1375.51
#2017-10-30|1376.17
#2017-10-31|1377.49
#2017-11-01|1382.28
#2017-11-02|1384.48
#2017-11-03|1385.42
#2017-11-06|1386.26
#2017-11-07|1386.94
#2017-11-08|1389.97
#2017-11-09|1385.05
#2017-11-10|1382.94
#2017-11-13|1380.16
#2017-11-14|1377.50
#2017-11-15|1369.59
#2017-11-16|1380.73
#2017-11-17|1381.09
#2017-11-20|1382.31
#2017-11-21|1391.81
#2017-11-22|1394.48
#2017-11-23|1396.33
#2017-11-24|1400.28
#2017-11-27|1397.04
#2017-11-28|1403.83
#2017-11-29|1403.17
#2017-11-30|1407.19
#2017-12-01|1402.13
#2017-12-04|1403.66
#2017-12-05|1399.52
#2017-12-06|1393.23
#2017-12-07|1397.03
#2017-12-08|1404.41
#2017-12-11|1409.97
#2017-12-12|1409.92
#2017-12-13|1411.22
#2017-12-14|1408.03
#2017-12-15|1412.45
#2017-12-18|1425.35
#2017-12-19|1421.18
#2017-12-20|1420.71
#2017-12-21|1423.55
#2017-12-22|1423.97
#2017-12-25|1424.30
#2017-12-26|1423.89
#2017-12-27|1426.93
#2017-12-28|1430.91
#2017-12-29|1428.66
#2018-01-01|1428.47
#2018-01-02|1438.56
#2018-01-03|1445.33
#2018-01-04|1457.22
#2018-01-05|1466.48
#2018-01-08|1468.49
#2018-01-09|1470.71
#2018-01-10|1469.99
#2018-01-11|1475.67
#2018-01-12|1484.56
#2018-01-15|1490.26
#2018-01-16|1488.51
#2018-01-17|1496.09
#2018-01-18|1494.59
#2018-01-19|1502.52
#2018-01-22|1511.42
#2018-01-23|1519.04
#2018-01-24|1521.33
#2018-01-25|1522.88
#2018-01-26|1532.69
#2018-01-29|1523.68
#2018-01-30|1508.73
#2018-01-31|1508.90
#2018-02-01|1509.55
#2018-02-02|1482.27
#2018-02-05|1438.94
#2018-02-06|1431.09
#2018-02-07|1431.47
#2018-02-08|1397.19
#2018-02-09|1398.40
#2018-02-12|1414.53
#2018-02-13|1419.00
#2018-02-14|1436.94
#2018-02-15|1455.05
#2018-02-16|1459.20
#2018-02-19|1458.95
#2018-02-20|1451.07
#2018-02-21|1448.23
#2018-02-22|1446.42
#2018-02-23|1463.32
#2018-02-26|1475.88
#2018-02-27|1463.83
#2018-02-28|1448.62
#2018-03-01|1431.92
#2018-03-02|1431.17
#2018-03-05|1439.16
#2018-03-06|1448.93
#2018-03-07|1446.98
#2018-03-08|1454.03
#2018-03-09|1469.82
#2018-03-12|1475.74
#2018-03-13|1471.11
#2018-03-14|1464.45
#2018-03-15|1463.32
#2018-03-16|1463.37
#2018-03-19|1448.32
#2018-03-20|1449.00
#2018-03-21|1448.16
#2018-03-22|1425.65
#2018-03-23|1398.84
#2018-03-26|1420.22
#2018-03-27|1412.99
#2018-03-28|1405.67
#2018-03-29|1417.98
#2018-03-30|1419.21
#2018-04-02|1401.76
#2018-04-03|1408.58
#2018-04-04|1413.32
#2018-04-05|1426.25
#2018-04-06|1408.70
#2018-04-09|1414.20
#2018-04-10|1432.45
#2018-04-11|1427.97
#2018-04-12|1433.15
#2018-04-13|1431.18
#2018-04-16|1437.48
#2018-04-17|1447.02
#2018-04-18|1452.92
#2018-04-19|1449.79
#2018-04-20|1438.24
#2018-04-23|1435.15
#2018-04-24|1424.94
#2018-04-25|1420.28
#2018-04-26|1429.90
#2018-04-27|1434.24
#2018-04-30|1429.85
#2018-05-01|1428.71
#2018-05-02|1422.50
#2018-05-03|1418.44
#2018-05-04|1428.63
#2018-05-07|1433.57
#2018-05-08|1433.60
#2018-05-09|1441.40
#2018-05-10|1452.36
#2018-05-11|1459.07
#2018-05-14|1461.93
#2018-05-15|1449.54
#2018-05-16|1451.82
#2018-05-17|1451.70
#2018-05-18|1448.46
#2018-05-21|1454.02
#2018-05-22|1453.87
#2018-05-23|1449.90
#2018-05-24|1447.58
#2018-05-25|1444.07
#2018-05-28|1442.06
#2018-05-29|1426.53
#2018-05-30|1434.63
#2018-05-31|1431.67
#2018-06-01|1442.46
#2018-06-04|1452.79
#2018-06-05|1451.03
#2018-06-06|1461.91
#2018-06-07|1463.16
#2018-06-08|1461.16
#2018-06-11|1465.50
#2018-06-12|1466.94
#2018-06-13|1462.64
#2018-06-14|1461.16
#2018-06-15|1455.98
#2018-06-18|1449.94
#2018-06-19|1438.47
#2018-06-20|1443.74
#2018-06-21|1434.67
#2018-06-22|1440.05
#2018-06-25|1421.41
#2018-06-26|1422.58
#2018-06-27|1412.33
#2018-06-28|1413.44
#2018-06-29|1422.51
#2018-07-02|1417.11
#2018-07-03|1416.81
#2018-07-04|1417.05
#2018-07-05|1425.23
#2018-07-06|1436.41
#2018-07-09|1449.82
#2018-07-10|1452.70
#2018-07-11|1440.84
#2018-07-12|1449.51
#2018-07-13|1452.96
#2018-07-16|1451.63
#2018-07-17|1455.61
#2018-07-18|1458.73
#2018-07-19|1453.64
#2018-07-20|1457.86
#2018-07-23|1458.22
#2018-07-24|1466.06
#2018-07-25|1474.34
#2018-07-26|1475.47
#2018-07-27|1472.48
#2018-07-30|1467.33
#2018-07-31|1469.20
#2018-08-01|1468.45
#2018-08-02|1465.75
#2018-08-03|1470.98
#2018-08-06|1472.87
#2018-08-07|1479.72
#2018-08-08|1479.59
#2018-08-09|1478.70
#2018-08-10|1462.15
#2018-08-13|1451.31
#2018-08-14|1458.93
#2018-08-15|1444.64
#2018-08-16|1453.03
#2018-08-17|1457.82
#2018-08-20|1463.68
#2018-08-21|1469.28
#2018-08-22|1472.95
#2018-08-23|1469.10
#2018-08-24|1476.76
#2018-08-27|1491.12
#2018-08-28|1492.80
#2018-08-29|1497.74
#2018-08-30|1490.99
#2018-08-31|1487.83
#2018-09-03|1484.86
#2018-09-04|1478.06
#2018-09-05|1501.30
#2018-09-06|1464.18
#2018-09-07|1461.22
#2018-09-10|1462.45
#2018-09-11|1464.37
#2018-09-12|1466.92
#2018-09-13|1475.05
#2018-09-14|1479.77
#2018-09-17|1473.69
#2018-09-18|1481.87
#2018-09-19|1486.20
#2018-09-20|1497.31
#2018-09-21|1502.12
#2018-09-24|1496.10
#2018-09-25|1496.56
#2018-09-26|1494.43
#2018-09-27|1494.50
#2018-09-28|1492.09
#2018-10-01|1493.85
#2018-10-02|1489.45
#2018-10-03|1489.07
#2018-10-04|1474.60
#2018-10-05|1464.80
#2018-10-08|1460.35
#2018-10-09|1456.44
#2018-10-10|1425.07
#2018-10-11|1392.72
#2018-10-12|1408.42
#2018-10-15|1402.11
#2018-10-16|1426.53
#2018-10-17|1426.20
#2018-10-18|1409.29
#2018-10-19|1407.41
#2018-10-22|1403.46
#2018-10-23|1387.88
#2018-10-24|1358.93
#2018-10-25|1368.38
#2018-10-26|1352.39
#2018-10-29|1347.20
#2018-10-30|1361.54
#2018-10-31|1379.18
#2018-11-01|1392.11
#2018-11-02|1395.02
#2018-11-05|1396.11
#2018-11-06|1402.73
#2018-11-07|1424.05
#2018-11-08|1423.10
#2018-11-09|1409.65
#2018-11-12|1387.80
#2018-11-13|1385.22
#2018-11-14|1378.64
#2018-11-15|1388.80
#2018-11-16|1393.34
#2018-11-19|1379.65
#2018-11-20|1357.47
#2018-11-21|1362.01
#2018-11-22|1362.27
#2018-11-23|1356.67
#2018-11-26|1371.81
#2018-11-27|1373.18
#2018-11-28|1394.37
#2018-11-29|1399.09
#2018-11-30|1403.14
#2018-12-03|1421.73
#2018-12-04|1389.67
#2018-12-05|1383.36
#2018-12-06|1370.48
#2018-12-07|1354.88
#2018-12-10|1344.78
#2018-12-11|1345.18
#2018-12-12|1359.94
#2018-12-13|1360.14
#2018-12-14|1338.74
#2018-12-17|1320.87
#2018-12-18|1317.20
#2018-12-19|1307.99
#2018-12-20|1288.16
#2018-12-21|1269.50
#2018-12-24|1248.76
#2018-12-25|1242.67
#2018-12-26|1277.87
#2018-12-27|1287.34
#2018-12-28|1293.24
#2018-12-31|1302.40
#2019-01-01|1302.49
#2019-01-02|1299.86
#2019-01-03|1282.65
#2019-01-04|1314.38
#2019-01-07|1327.07
#2019-01-08|1336.55
#2019-01-09|1349.09
#2019-01-10|1353.64
#2019-01-11|1353.74
#2019-01-14|1347.08
#2019-01-15|1358.88
#2019-01-16|1361.50
#2019-01-17|1367.39
#2019-01-18|1383.49
#2019-01-21|1383.66
#2019-01-22|1369.06
#2019-01-23|1369.84
#2019-01-24|1373.89
#2019-01-25|1387.16
#2019-01-28|1379.62
#2019-01-29|1379.58
#2019-01-30|1392.87
#2019-01-31|1405.98
#2019-02-01|1406.70
#2019-02-04|1411.89
#2019-02-05|1420.20
#2019-02-06|1417.12
#2019-02-07|1404.50
#2019-02-08|1399.64
#2019-02-11|1400.23
#2019-02-12|1416.34
#2019-02-13|1420.71
#2019-02-14|1418.08
#2019-02-15|1428.05
#2019-02-18|1432.71
#2019-02-19|1434.68
#2019-02-20|1441.15
#2019-02-21|1438.48
#2019-02-22|1445.29
#2019-02-25|1449.68
#2019-02-26|1448.32
#2019-02-27|1448.08
#2019-02-28|1442.83
#2019-03-01|1450.03
#2019-03-04|1446.81
#2019-03-05|1445.19
#2019-03-06|1439.09
#2019-03-07|1427.90
#2019-03-08|1420.39
#2019-03-11|1436.31
#2019-03-12|1443.68
#2019-03-13|1450.52
#2019-03-14|1450.31
#2019-03-15|1459.46
#2019-03-18|1467.01
#2019-03-19|1468.43
#2019-03-20|1463.32
#2019-03-21|1473.85
#2019-03-22|1452.00
#2019-03-25|1445.09
#2019-03-26|1455.88
#2019-03-27|1450.74
#2019-03-28|1452.16
#2019-03-29|1462.01
#2019-04-01|1478.30
#2019-04-02|1478.31
#2019-04-03|1486.15
#2019-04-04|1486.49
#2019-04-05|1491.81
#2019-04-08|1493.66
#2019-04-09|1488.10
#2019-04-10|1491.79
#2019-04-11|1490.75
#2019-04-12|1497.88
#2019-04-15|1499.38
#2019-04-16|1501.80
#2019-04-17|1500.55
#2019-04-18|1499.86
#2019-04-19|1499.90
#2019-04-22|1500.10
#2019-04-23|1508.48
#2019-04-24|1505.13
#2019-04-25|1502.42
#2019-04-26|1508.64
#2019-04-29|1510.95
#2019-04-30|1511.91
#2019-05-01|1506.76
#2019-05-02|1501.86
#2019-05-03|1512.39
#2019-05-06|1503.01
#2019-05-07|1484.25
#2019-05-08|1481.03
#2019-05-09|1470.34
#2019-05-10|1475.85
#2019-05-13|1448.69
#2019-05-14|1455.46
#2019-05-15|1462.88
#2019-05-16|1472.61
#2019-05-17|1465.48
#2019-05-20|1459.43
#2019-05-21|1468.07
#2019-05-22|1465.17
#2019-05-23|1448.95
#2019-05-24|1454.43
#2019-05-27|1456.08
#2019-05-28|1448.79
#2019-05-29|1436.76
#2019-05-30|1439.28
#2019-05-31|1427.56
#2019-06-03|1428.41
#2019-06-04|1448.22
#2019-06-05|1460.00
#2019-06-06|1464.68
#2019-06-07|1478.83
#2019-06-10|1486.38
#2019-06-11|1490.27
#2019-06-12|1486.35
#2019-06-13|1487.81
#2019-06-14|1483.58
#2019-06-17|1482.64
#2019-06-18|1496.57
#2019-06-19|1506.16
#2019-06-20|1522.13
#2019-06-21|1518.56
#2019-06-24|1518.66
#2019-06-25|1508.59
#2019-06-26|1505.57
#2019-06-27|1512.94
#2019-06-28|1520.53
#2019-07-01|1530.58
#2019-07-02|1534.46
#2019-07-03|1543.64
#2019-07-04|1546.12
#2019-07-05|1540.20
#2019-07-08|1530.89
#2019-07-09|1530.18
#2019-07-10|1536.00
#2019-07-11|1539.87
#2019-07-12|1543.79
#2019-07-15|1545.87
#2019-07-16|1542.65
#2019-07-17|1535.71
#2019-07-18|1535.42
#2019-07-19|1533.91
#2019-07-22|1534.96
#2019-07-23|1542.55
#2019-07-24|1548.48
#2019-07-25|1541.37
#2019-07-26|1546.23
#2019-07-29|1543.13
#2019-07-30|1538.31
#2019-07-31|1527.19
#2019-08-01|1516.90
#2019-08-02|1500.88
#2019-08-05|1463.86
#2019-08-06|1471.58
#2019-08-07|1474.70
#2019-08-08|1497.41
#2019-08-09|1490.58
#2019-08-12|1478.60
#2019-08-13|1487.08
#2019-08-14|1457.35
#2019-08-15|1455.26
#2019-08-16|1472.33
#2019-08-19|1487.62
#2019-08-20|1480.77
#2019-08-21|1490.87
#2019-08-22|1487.48
#2019-08-23|1464.16
#2019-08-26|1469.31
#2019-08-27|1469.35
#2019-08-28|1474.19
#2019-08-29|1488.09
#2019-08-30|1494.34
#2019-09-02|1492.69
#2019-09-03|1484.57
#2019-09-04|1501.19
#2019-09-05|1518.93
#2019-09-06|1522.98
#2019-09-09|1523.71
#2019-09-10|1523.53
#2019-09-11|1534.63
#2019-09-12|1540.60
#2019-09-13|1543.45
#2019-09-16|1537.35
#2019-09-17|1539.35
#2019-09-18|1539.53
#2019-09-19|1540.63
#2019-09-20|1537.76
#2019-09-23|1535.92
#2019-09-24|1528.21
#2019-09-25|1529.06
#2019-09-26|1528.91
#2019-09-27|1523.42
#2019-09-30|1525.98
#2019-10-01|1512.65
#2019-10-02|1489.17
#2019-10-03|1495.92
#2019-10-04|1511.09
#2019-10-07|1508.91
#2019-10-08|1492.90
#2019-10-09|1501.75
#2019-10-10|1509.29
#2019-10-11|1527.36
#2019-10-14|1526.83
#2019-10-15|1539.74
#2019-10-16|1539.91
#2019-10-17|1544.94
#2019-10-18|1540.52
#2019-10-21|1549.45
#2019-10-22|1547.18
#2019-10-23|1548.89
#2019-10-24|1554.05
#2019-10-25|1558.47
#2019-10-28|1565.23
#2019-10-29|1566.44
#2019-10-30|1569.28
#2019-10-31|1567.37
#2019-11-01|1580.16
#2019-11-04|1588.41
#2019-11-05|1587.75
#2019-11-06|1588.43
#2019-11-07|1592.92
#2019-11-08|1593.56
#2019-11-11|1590.09
#2019-11-12|1592.87
#2019-11-13|1590.05
#2019-11-14|1588.89
#2019-11-15|1601.08
#2019-11-18|1603.50
#2019-11-19|1604.01
#2019-11-20|1598.03
#2019-11-21|1593.66
#2019-11-22|1596.16
#2019-11-25|1606.78
#2019-11-26|1609.26
#2019-11-27|1614.79
#2019-11-28|1613.86
#2019-11-29|1606.48
#2019-12-02|1597.42
#2019-12-03|1589.38
#2019-12-04|1596.46
#2019-12-05|1599.63
#2019-12-06|1611.29
#2019-12-09|1609.07
#2019-12-10|1606.84
#2019-12-11|1611.56
#2019-12-12|1622.83
#2019-12-13|1630.39
#2019-12-16|1640.12
#2019-12-17|1643.42
#2019-12-18|1642.69
#2019-12-19|1647.15
#2019-12-20|1653.05
#2019-12-23|1654.39
#2019-12-24|1654.30
#2019-12-25|1653.95
#2019-12-26|1659.99
#2019-12-27|1663.93
#2019-12-30|1657.20
#2019-12-31|1659.57
#2020-01-01|1659.60
#2020-01-02|1672.48
#2020-01-03|1664.24
#2020-01-06|1662.68
#2020-01-07|1662.38
#2020-01-08|1664.34
#2020-01-09|1676.26
#2020-01-10|1675.63
#2020-01-13|1684.11
#2020-01-14|1684.55
#2020-01-15|1685.62
#2020-01-16|1695.64
#2020-01-17|1702.02
#2020-01-20|1701.81
#2020-01-21|1695.33
#2020-01-22|1697.29
#2020-01-23|1694.26
#2020-01-24|1686.69
#2020-01-27|1660.84
#2020-01-28|1670.55
#2020-01-29|1670.21
#2020-01-30|1665.61
#2020-01-31|1645.62
#2020-02-03|1651.84
#2020-02-04|1675.26
#2020-02-05|1690.23
#2020-02-06|1700.50
#2020-02-07|1691.88
#2020-02-10|1697.00
#2020-02-11|1703.68
#2020-02-12|1713.15
#2020-02-13|1710.49
#2020-02-14|1712.20
#2020-02-17|1711.42
#2020-02-18|1703.65
#2020-02-19|1711.26
#2020-02-20|1703.33
#2020-02-21|1690.28
#2020-02-24|1641.48
#2020-02-25|1602.30
#2020-02-26|1592.01
#2020-02-27|1539.99
#2020-02-28|1514.07
#2020-03-02|1561.67
#2020-03-03|1541.40
#2020-03-04|1583.04
#2020-03-05|1551.05
#2020-03-06|1520.38
#2020-03-09|1413.86
#2020-03-10|1454.17
#2020-03-11|1399.10
#2020-03-12|1267.06
#2020-03-13|1336.53
#2020-03-16|1211.04
#2020-03-17|1254.38
#2020-03-18|1189.48
#2020-03-19|1194.32
#2020-03-20|1172.06
#2020-03-23|1134.38
#2020-03-24|1228.27
#2020-03-25|1262.39
#2020-03-26|1321.14
#2020-03-27|1291.45
#2020-03-30|1317.69
#2020-03-31|1307.45
#2020-04-01|1258.16
#2020-04-02|1273.33
#2020-04-03|1255.66
#2020-04-06|1326.47
#2020-04-07|1338.77
#2020-04-08|1368.45
#2020-04-09|1389.61
#2020-04-10|1390.75
#2020-04-13|1379.37
#2020-04-14|1414.74
#2020-04-15|1385.27
#2020-04-16|1386.68
#2020-04-17|1423.40
#2020-04-20|1407.52
#2020-04-21|1366.27
#2020-04-22|1389.86
#2020-04-23|1394.46
#2020-04-24|1401.78
#2020-04-27|1427.12
#2020-04-28|1428.37
#2020-04-29|1461.51
#2020-04-30|1452.10
#2020-05-01|1421.14
#2020-05-04|1411.66
#2020-05-05|1424.84
#2020-05-06|1419.06
#2020-05-07|1430.64
#2020-05-08|1456.48
#2020-05-11|1456.60
#2020-05-12|1437.17
#2020-05-13|1415.35
#2020-05-14|1416.28
#2020-05-15|1421.94
#2020-05-18|1460.58
#2020-05-19|1458.19
#2020-05-20|1479.64
#2020-05-21|1469.44
#2020-05-22|1465.22
#2020-05-25|1473.59
#2020-05-26|1496.62
#2020-05-27|1512.06
#2020-05-28|1518.44
#2020-05-29|1520.44
#2020-06-01|1534.36
#2020-06-02|1551.66
#2020-06-03|1577.93
#2020-06-04|1576.75
#2020-06-05|1609.55
#2020-06-08|1626.26
#2020-06-09|1618.44
#2020-06-10|1612.13
#2020-06-11|1536.70
#2020-06-12|1542.88
#2020-06-15|1543.37
#2020-06-16|1577.90
#2020-06-17|1577.04
#2020-06-18|1576.82
#2020-06-19|1573.11
#2020-06-22|1579.03
#2020-06-23|1592.49
#2020-06-24|1556.64
#2020-06-25|1564.27
#2020-06-26|1540.09
#2020-06-29|1552.28
#2020-06-30|1569.26
#2020-07-01|1576.10
#2020-07-02|1589.75
#2020-07-03|1591.74
#2020-07-06|1618.89
#2020-07-07|1603.73
#2020-07-08|1611.88
#2020-07-09|1605.92
#2020-07-10|1615.85
#2020-07-13|1612.49
#2020-07-14|1621.88
#2020-07-15|1641.54
#2020-07-16|1632.54
#2020-07-17|1637.48
#2020-07-20|1650.35
#2020-07-21|1659.87
#2020-07-22|1663.79
#2020-07-23|1651.45
#2020-07-24|1638.81
#2020-07-27|1653.32
#2020-07-28|1647.20
#2020-07-29|1660.64
#2020-07-30|1650.68
#2020-07-31|1650.15
#2020-08-03|1661.08
#2020-08-04|1672.06
#2020-08-05|1685.99
#2020-08-06|1690.75
#2020-08-07|1687.37
#2020-08-10|1690.54
#2020-08-11|1689.92
#2020-08-12|1709.48
#2020-08-13|1709.97
#2020-08-14|1706.47
#2020-08-17|1712.52
#2020-08-18|1716.92
#2020-08-19|1712.86
#2020-08-20|1707.21
#2020-08-21|1711.33
#2020-08-24|1729.72
#2020-08-25|1734.40
#2020-08-26|1749.30
#2020-08-27|1748.63
#2020-08-28|1758.61
#2020-08-31|1753.17
#2020-09-01|1764.37
#2020-09-02|1782.18
#2020-09-03|1738.54
#2020-09-04|1720.54
#2020-09-07|1724.10
#2020-09-08|1690.02
#2020-09-09|1714.32
#2020-09-10|1698.93
#2020-09-11|1700.07
#2020-09-14|1720.96
#2020-09-15|1728.64
#2020-09-16|1727.05
#2020-09-17|1712.54
#2020-09-18|1702.83
#2020-09-21|1676.56
#2020-09-22|1685.02
#2020-09-23|1658.56
#2020-09-24|1651.76
#2020-09-25|1669.76
#2020-09-28|1696.52
#2020-09-29|1693.34
#2020-09-30|1700.10
#2020-10-01|1710.22
#2020-10-02|1698.41
#2020-10-05|1727.43
#2020-10-06|1715.61
#2020-10-07|1735.05
#2020-10-08|1748.96
#2020-10-09|1762.05
#2020-10-12|1784.07
#2020-10-13|1775.57
#2020-10-14|1769.62
#2020-10-15|1756.04
#2020-10-16|1758.32
#2020-10-19|1745.01
#2020-10-20|1749.04
#2020-10-21|1746.79
#2020-10-22|1749.48
#2020-10-23|1754.92
#2020-10-26|1728.21
#2020-10-27|1723.28
#2020-10-28|1674.60
#2020-10-29|1682.00
#2020-10-30|1662.07
#2020-11-02|1682.39
#2020-11-03|1714.10
#2020-11-04|1744.49
#2020-11-05|1784.43
#2020-11-06|1786.93
#2020-11-09|1808.70
#2020-11-10|1809.28
#2020-11-11|1820.51
#2020-11-12|1809.68
#2020-11-13|1824.90
#2020-11-16|1847.93
#2020-11-17|1846.37
#2020-11-18|1837.50
#2020-11-19|1838.73
#2020-11-20|1835.78
#2020-11-23|1843.58
#2020-11-24|1869.43
#2020-11-25|1869.93
#2020-11-26|1873.51
#2020-11-27|1881.38
#2020-11-30|1865.78
#2020-12-01|1885.19
#2020-12-02|1888.79
#2020-12-03|1894.91
#2020-12-04|1909.48
#2020-12-07|1907.90
#2020-12-08|1911.82
#2020-12-09|1903.54
#2020-12-10|1903.76
#2020-12-11|1901.84
#2020-12-14|1898.52
#2020-12-15|1913.64
#2020-12-16|1922.18
#2020-12-17|1937.32
#2020-12-18|1931.31
#2020-12-21|1917.09
#2020-12-22|1914.33
#2020-12-23|1920.25
#2020-12-24|1925.05
#2020-12-25|1925.51
#2020-12-28|1935.59
#2020-12-29|1940.15
#2020-12-30|1947.13
#2020-12-31|1950.91
#2021-01-01|1951.03
#2021-01-04|1938.97
#2021-01-05|1949.01
#2021-01-06|1958.51
#2021-01-07|1982.31
#2021-01-08|1999.49
#2021-01-11|1985.76
#2021-01-12|1989.61
#2021-01-13|1994.92
#2021-01-14|1995.55
#2021-01-15|1979.70
#2021-01-18|1978.95
#2021-01-19|1995.13
#2021-01-20|2018.04
#2021-01-21|2021.17
#2021-01-22|2011.93
#2021-01-25|2016.71
#2021-01-26|2009.92
#2021-01-27|1969.31
#2021-01-28|1976.15
#2021-01-29|1941.98
#2021-02-01|1971.88
#2021-02-02|1999.37
#2021-02-03|2006.15
#2021-02-04|2018.41
#2021-02-05|2030.32
#2021-02-08|2046.00
#2021-02-09|2048.30
#2021-02-10|2051.87
#2021-02-11|2057.28
#2021-02-12|2064.51
#2021-02-15|2070.96
#2021-02-16|2071.02
#2021-02-17|2065.09
#2021-02-18|2053.05
#2021-02-19|2055.39
#2021-02-22|2038.38
#2021-02-23|2038.57
#2021-02-24|2044.05
#2021-02-25|2018.44
#2021-02-26|1989.54
#2021-03-01|2030.33
#2021-03-02|2019.48
#2021-03-03|2006.19
#2021-03-04|1977.80
#2021-03-05|1992.39
#2021-03-08|1983.21
#2021-03-09|2008.51
#2021-03-10|2020.58
#2021-03-11|2045.53
#2021-03-12|2045.87
#2021-03-15|2054.26
#2021-03-16|2055.81
#2021-03-17|2057.27
#2021-03-18|2043.10
#2021-03-19|2038.27
#2021-03-22|2045.93
#2021-03-23|2028.87
#2021-03-24|2011.03
#2021-03-25|2016.08
#2021-03-26|2044.53
#2021-03-29|2041.43
#2021-03-30|2041.67
#2021-03-31|2045.62
#2021-04-01|2069.05
#2021-04-02|2070.63
#2021-04-05|2090.82
#2021-04-06|2093.53
#2021-04-07|2095.00
#2021-04-08|2105.35
#2021-04-09|2113.10
#2021-04-12|2109.69
#2021-04-13|2117.51
#2021-04-14|2117.16
#2021-04-15|2135.81
#2021-04-16|2144.83
#2021-04-19|2137.36
#2021-04-20|2119.80
#2021-04-21|2128.42
#2021-04-22|2123.79
#2021-04-23|2141.18
#2021-04-26|2149.74
#2021-04-27|2147.69
#2021-04-28|2148.52
#2021-04-29|2156.07
#2021-04-30|2136.72
#2021-05-03|2141.18
#2021-05-04|2123.92
#2021-05-05|2128.14
#2021-05-06|2142.11
#2021-05-07|2161.73
#2021-05-10|2148.72
#2021-05-11|2123.87
#2021-05-12|2086.65
#2021-05-13|2094.98
#2021-05-14|2127.16
#2021-05-17|2125.09
#2021-05-18|2125.93
#2021-05-19|2114.06
#2021-05-20|2133.52
#2021-05-21|2135.96
#2021-05-24|2151.30
#2021-05-25|2154.37
#2021-05-26|2159.27
#2021-05-27|2160.65
#2021-05-28|2168.01
#2021-05-31|2168.90
#2021-06-01|2175.34
#2021-06-02|2177.47
#2021-06-03|2169.09
#2021-06-04|2184.06
#2021-06-07|2187.60
#2021-06-08|2188.39
#2021-06-09|2183.84
#2021-06-10|2191.47
#2021-06-11|2195.60
#2021-06-14|2199.75
#2021-06-15|2197.57
#2021-06-16|2190.08
#2021-06-17|2180.87
#2021-06-18|2155.21
#2021-06-21|2170.69
#2021-06-22|2182.36
#2021-06-23|2182.86
#2021-06-24|2194.64
#2021-06-25|2204.95
#2021-06-28|2205.45
#2021-06-29|2204.22
#2021-06-30|2199.75
#2021-07-01|2205.52
#2021-07-02|2215.12
#2021-07-05|2216.62
#2021-07-06|2211.66
#2021-07-07|2214.08
#2021-07-08|2193.20
#2021-07-09|2212.60
#2021-07-12|2224.36
#2021-07-13|2220.48
#2021-07-14|2219.85
#2021-07-15|2212.55
#2021-07-16|2199.05
#2021-07-19|2164.19
#2021-07-20|2183.52
#2021-07-21|2202.50
#2021-07-22|2211.80
#2021-07-23|2226.57
#2021-07-26|2226.14
#2021-07-27|2213.25
#2021-07-28|2216.01
#2021-07-29|2234.05
#2021-07-30|2217.37
#2021-08-02|2224.92
#2021-08-03|2234.87
#2021-08-04|2231.57
#2021-08-05|2242.12
#2021-08-06|2238.85
#2021-08-09|2238.00
#2021-08-10|2240.53
#2021-08-11|2246.41
#2021-08-12|2250.06
#2021-08-13|2253.90
#2021-08-16|2250.45
#2021-08-17|2232.81
#2021-08-18|2219.70
#2021-08-19|2205.99
#2021-08-20|2215.01
#2021-08-23|2239.57
#2021-08-24|2252.48
#2021-08-25|2256.19
#2021-08-26|2244.78
#2021-08-27|2262.11
#2021-08-30|2273.12
#2021-08-31|2274.71
#2021-09-01|2281.79
#2021-09-02|2288.62
#2021-09-03|2291.03
#2021-09-06|2296.44
#2021-09-07|2289.53
#2021-09-08|2280.22
#2021-09-09|2270.27
#2021-09-10|2262.87
#2021-09-13|2263.66
#2021-09-14|2256.69
#2021-09-15|2263.16
#2021-09-16|2258.46
#2021-09-17|2242.80
#2021-09-20|2206.36
#2021-09-21|2209.29
#2021-09-22|2224.49
#2021-09-23|2248.41
#2021-09-24|2245.94
#2021-09-27|2241.05
#2021-09-28|2199.64
#2021-09-29|2195.64
#2021-09-30|2179.92
#2021-10-01|2190.63
#2021-10-04|2168.47
#2021-10-05|2181.89
#2021-10-06|2180.76
#2021-10-07|2205.88
#2021-10-08|2204.23
#2021-10-11|2197.82
#2021-10-12|2191.64
#2021-10-13|2201.67
#2021-10-14|2232.91
#2021-10-15|2252.07
#2021-10-18|2255.78
#2021-10-19|2271.31
#2021-10-20|2280.58
#2021-10-21|2282.29
#2021-10-22|2281.68
#2021-10-25|2287.99
#2021-10-26|2292.17
#2021-10-27|2279.13
#2021-10-28|2296.34
#2021-10-29|2292.04
#2021-11-01|2303.35
#2021-11-02|2307.63
#2021-11-03|2319.01
#2021-11-04|2329.28
#2021-11-05|2334.68
#2021-11-08|2338.84
#2021-11-09|2333.74
#2021-11-10|2315.55
#2021-11-11|2316.87
#2021-11-12|2333.44
#2021-11-15|2335.76
#2021-11-16|2340.85
#2021-11-17|2332.67
#2021-11-18|2333.16
#2021-11-19|2327.67
#2021-11-22|2314.09
#2021-11-23|2308.60
#2021-11-24|2308.69
#2021-11-25|2312.50
#2021-11-26|2261.20
#2021-11-29|2274.69
#2021-11-30|2237.55
#2021-12-01|2228.82
#2021-12-02|2248.35
#2021-12-03|2230.05
#2021-12-06|2246.83
#2021-12-07|2295.36
#2021-12-08|2304.96
#2021-12-09|2290.73
#2021-12-10|2298.28
#2021-12-13|2279.60
#2021-12-14|2262.01
#2021-12-15|2285.72
#2021-12-16|2280.48
#2021-12-17|2261.65
#2021-12-20|2230.94
#2021-12-21|2267.65
#2021-12-22|2289.04
#2021-12-23|2305.25
#2021-12-24|2306.02
#2021-12-27|2326.66
#2021-12-28|2328.67
#2021-12-29|2329.58
#2021-12-30|2325.71
#2021-12-31|2324.77
#2022-01-03|2332.12
#2022-01-04|2335.82
#2022-01-05|2302.91
#2022-01-06|2291.18
#2022-01-07|2287.97
#2022-01-10|2282.24
#2022-01-11|2301.29
#2022-01-12|2318.66
#2022-01-13|2297.18
#2022-01-14|2290.04
#2022-01-17|2290.67
#2022-01-18|2253.84
#2022-01-19|2234.69
#2022-01-20|2226.92
#2022-01-21|2188.09
#2022-01-24|2174.50
#2022-01-25|2151.05
#2022-01-26|2152.55
#2022-01-27|2130.59
#2022-01-28|2165.16
#2022-01-31|2204.61
#2022-02-01|2223.13
#2022-02-02|2240.08
#2022-02-03|2199.67
#2022-02-04|2209.40
#2022-02-07|2206.90
#2022-02-08|2219.01
#2022-02-09|2254.93
#2022-02-10|2232.27
#2022-02-11|2199.09
#2022-02-14|2178.09
#2022-02-15|2207.29
#2022-02-16|2214.83
#2022-02-17|2180.82
#2022-02-18|2162.40
#2022-02-21|2155.29
#2022-02-22|2134.50
#2022-02-23|2107.82
#2022-02-24|2101.59
#2022-02-25|2150.15
#2022-02-28|2149.76
#2022-03-01|2121.55
#2022-03-02|2141.06
#2022-03-03|2129.68
#2022-03-04|2096.28
#2022-03-07|2036.70
#2022-03-08|2019.27
#2022-03-09|2075.45
#2022-03-10|2074.55
#2022-03-11|2049.93
#2022-03-14|2034.96
#2022-03-15|2054.85
#2022-03-16|2111.65
#2022-03-17|2150.76
#2022-03-18|2169.79
#2022-03-21|2167.18
#2022-03-22|2190.17
#2022-03-23|2174.49
#2022-03-24|2192.55
#2022-03-25|2195.48
#2022-03-28|2204.52
#2022-03-29|2239.87
#2022-03-30|2233.30
#2022-03-31|2204.00
#2022-04-01|2207.33
#2022-04-04|2226.35
#2022-04-05|2202.87
#2022-04-06|2174.75
#2022-04-07|2172.72
#2022-04-08|2171.10
#2022-04-11|2141.71
#2022-04-12|2133.52
#2022-04-13|2153.15
#2022-04-14|2136.66
#2022-04-15|2135.05
#2022-04-18|2129.59
#2022-04-19|2148.87
#2022-04-20|2156.08
#2022-04-21|2131.59
#2022-04-22|2079.53
#2022-04-25|2072.89
#2022-04-26|2029.81
#2022-04-27|2026.02
#2022-04-28|2063.77
#2022-04-29|2023.48
#2022-05-02|2023.63
#2022-05-03|2031.99
#2022-05-04|2067.88
#2022-05-05|2014.04
#2022-05-06|1994.93
#2022-05-09|1932.64
#2022-05-10|1933.82
#2022-05-11|1916.69
#2022-05-12|1906.59
#2022-05-13|1949.84
#2022-05-16|1945.42
#2022-05-17|1984.54
#2022-05-18|1932.02
#2022-05-19|1920.21
#2022-05-20|1927.13
#2022-05-23|1956.97
#2022-05-24|1939.70
#2022-05-25|1953.27
#2022-05-26|1983.06
#2022-05-27|2027.04
#2022-05-30|2039.53
#2022-05-31|2026.03
#2022-06-01|2011.97
#2022-06-02|2039.65
#2022-06-03|2016.40
#2022-06-06|2024.24
#2022-06-07|2032.48
#2022-06-08|2020.14
#2022-06-09|1979.65
#2022-06-10|1925.34
#2022-06-13|1854.36
#2022-06-14|1842.32
#2022-06-15|1862.06
#2022-06-16|1815.92
#2022-06-17|1812.53
#2022-06-20|1816.73
#2022-06-21|1851.70
#2022-06-22|1843.62
#2022-06-23|1853.25
#2022-06-24|1902.37
#2022-06-27|1908.24
#2022-06-28|1882.18
#2022-06-29|1872.63
#2022-06-30|1852.20
#2022-07-01|1861.05
#2022-07-04|1865.40
#2022-07-05|1860.22
#2022-07-06|1861.97
#2022-07-07|1891.85
#2022-07-08|1893.88
#2022-07-11|1870.15
#2022-07-12|1854.70
#2022-07-13|1849.43
#2022-07-14|1834.65
#2022-07-15|1864.53
#2022-07-18|1866.00
#2022-07-19|1906.19
#2022-07-20|1919.56
#2022-07-21|1933.64
#2022-07-22|1924.58
#2022-07-25|1923.96
#2022-07-26|1906.47
#2022-07-27|1940.19
#2022-07-28|1965.63
#2022-07-29|1988.80
#2022-08-01|1990.99
#2022-08-02|1974.55
#2022-08-03|1993.46
#2022-08-04|1999.34
#2022-08-05|1995.70
#2022-08-08|1999.77
#2022-08-09|1989.33
#2022-08-10|2027.71
#2022-08-11|2031.78
#2022-08-12|2055.51
#2022-08-15|2060.93
#2022-08-16|2062.21
#2022-08-17|2048.59
#2022-08-18|2050.14
#2022-08-19|2023.04
#2022-08-22|1986.12
#2022-08-23|1982.38
#2022-08-24|1985.98
#2022-08-25|2011.70
#2022-08-26|1963.40
#2022-08-29|1943.05
#2022-08-30|1929.22
#2022-08-31|1918.58
#2022-09-01|1905.71
#2022-09-02|1899.74
#2022-09-05|1893.83
#2022-09-06|1884.85
#2022-09-07|1903.82
#2022-09-08|1919.79
#2022-09-09|1953.17
#2022-09-12|1976.97
#2022-09-13|1911.89
#2022-09-14|1908.31
#2022-09-15|1891.37
#2022-09-16|1873.21
#2022-09-19|1880.53
#2022-09-20|1864.65
#2022-09-21|1836.77
#2022-09-22|1817.05
#2022-09-23|1782.29
#2022-09-26|1758.40
#2022-09-27|1756.48
#2022-09-28|1776.78
#2022-09-29|1751.33
#2022-09-30|1736.02
#2022-10-03|1769.85
#2022-10-04|1827.06
#2022-10-05|1824.33
#2022-10-06|1811.53
#2022-10-07|1767.94
#2022-10-10|1751.66
#2022-10-11|1734.56
#2022-10-12|1729.32
#2022-10-13|1755.63
#2022-10-14|1733.87
#2022-10-17|1770.11
#2022-10-18|1791.43
#2022-10-19|1776.25
#2022-10-20|1767.64
#2022-10-21|1790.55
#2022-10-24|1805.56
#2022-10-25|1835.95
#2022-10-26|1834.38
#2022-10-27|1828.52
#2022-10-28|1850.93
#2022-10-31|1843.46
#2022-11-01|1846.52
#2022-11-02|1816.22
#2022-11-03|1793.48
#2022-11-04|1822.40
#2022-11-07|1842.43
#2022-11-08|1856.69
#2022-11-09|1828.06
#2022-11-10|1908.73
#2022-11-11|1944.62
#2022-11-14|1930.99
#2022-11-15|1951.62
#2022-11-16|1936.82
#2022-11-17|1924.39
#2022-11-18|1934.67
#2022-11-21|1921.06
#2022-11-22|1942.95
#2022-11-23|1957.45
#2022-11-24|1966.22
#2022-11-25|1964.06
#2022-11-28|1938.24
#2022-11-29|1939.57
#2022-11-30|1982.37
#2022-12-01|1995.64
#2022-12-02|1989.49
#2022-12-05|1966.17
#2022-12-06|1940.85
#2022-12-07|1933.20
#2022-12-08|1946.17
#2022-12-09|1943.06
#2022-12-12|1954.82
#2022-12-13|1975.18
#2022-12-14|1970.64
#2022-12-15|1923.31
#2022-12-16|1903.07
#2022-12-19|1889.27
#2022-12-20|1893.04
#2022-12-21|1915.38
#2022-12-22|1897.63
#2022-12-23|1902.26
#2022-12-26|1902.91
#2022-12-27|1900.22
#2022-12-28|1882.96
#2022-12-29|1907.72
#2022-12-30|1902.35
#2023-01-02|1905.23
#2023-01-03|1901.36
#2023-01-04|1918.90
#2023-01-05|1900.96
#2023-01-06|1937.67
#2023-01-09|1951.52
#2023-01-10|1958.04
#2023-01-11|1979.02
#2023-01-12|1992.12
#2023-01-13|2004.25
#2023-01-16|2004.13
#2023-01-17|2003.96
#2023-01-18|1988.96
#2023-01-19|1970.01
#2023-01-20|1998.75
#2023-01-23|2019.26
#2023-01-24|2020.82
#2023-01-25|2021.72
#2023-01-26|2037.94
#2023-01-27|2043.79
#2023-01-30|2024.21
#2023-01-31|2040.26
#2023-02-01|2059.86
#2023-02-02|2086.53
#2023-02-03|2067.44
#2023-02-06|2045.01
#2023-02-07|2063.24
#2023-02-08|2051.28
#2023-02-09|2043.14
#2023-02-10|2037.62
#2023-02-13|2054.01
#2023-02-14|2056.49
#2023-02-15|2057.23
#2023-02-16|2042.10
#2023-02-17|2032.97
#2023-02-20|2036.08
#2023-02-21|2003.78
#2023-02-22|1995.36
#2023-02-23|2001.99
#2023-02-24|1978.72
#2023-02-27|1986.71
#2023-02-28|1981.19
#2023-03-01|1980.70
#2023-03-02|1988.26
#2023-03-03|2016.12
#2023-03-06|2021.71
#2023-03-07|1995.01
#2023-03-08|1993.49
#2023-03-09|1968.69
#2023-03-10|1941.67
#2023-03-13|1934.75
#2023-03-14|1951.22
#2023-03-15|1931.24
#2023-03-16|1956.51
#2023-03-17|1944.35
#2023-03-20|1955.72
#2023-03-21|1979.95
#2023-03-22|1963.85
#2023-03-23|1974.32
#2023-03-24|1972.24
#2023-03-27|1976.50
#2023-03-28|1979.34
#2023-03-29|2004.79
#2023-03-30|2020.26
#2023-03-31|2043.51
#2023-04-03|2050.28
#2023-04-04|2044.46
#2023-04-05|2035.93
#2023-04-06|2038.81
#2023-04-07|2039.61
#2023-04-10|2038.26
#2023-04-11|2046.95
#2023-04-12|2044.68
#2023-04-13|2067.93
#2023-04-14|2066.65
#2023-04-17|2069.03
#2023-04-18|2073.32
#2023-04-19|2069.49
#2023-04-20|2061.94
#2023-04-21|2060.77
#2023-04-24|2062.77
#2023-04-25|2035.46
#2023-04-26|2029.91
#2023-04-27|2055.88
#2023-04-28|2070.25
#2023-05-01|2068.95
#2023-05-02|2049.34
#2023-05-03|2043.73
#2023-05-04|2034.39
#2023-05-05|2064.03
#2023-05-08|2069.76
#2023-05-09|2061.05
#2023-05-10|2065.95
#2023-05-11|2061.18
#2023-05-12|2057.39
#2023-05-15|2065.73
#2023-05-16|2055.44
#2023-05-17|2068.58
#2023-05-18|2083.21
#2023-05-19|2083.96
#2023-05-22|2088.35
#2023-05-23|2068.12
#2023-05-24|2049.06
#2023-05-25|2053.75
#2023-05-26|2076.20
#2023-05-29|2077.93
#2023-05-30|2076.08
#2023-05-31|2057.45
#2023-06-01|2078.86
#2023-06-02|2112.67
#2023-06-05|2111.45
#2023-06-06|2118.33
#2023-06-07|2112.56
#2023-06-08|2122.23
#2023-06-09|2126.67
#2023-06-12|2141.03
#2023-06-13|2159.41
#2023-06-14|2166.16
#2023-06-15|2186.29
#2023-06-16|2184.24
#2023-06-19|2178.46
#2023-06-20|2166.54
#2023-06-21|2157.09
#2023-06-22|2158.39
#2023-06-23|2137.46
#2023-06-26|2132.41
#2023-06-27|2151.78
#2023-06-28|2154.87
#2023-06-29|2161.17
#2023-06-30|2183.07
#2023-07-03|2191.07
#2023-07-04|2191.44
#2023-07-05|2183.50
#2023-07-06|2157.31
#2023-07-07|2156.29
#2023-07-10|2161.26
#2023-07-11|2178.75
#2023-07-12|2202.28
#2023-07-13|2227.12
#2023-07-14|2227.37
#2023-07-17|2230.39
#2023-07-18|2243.46
#2023-07-19|2246.92
#2023-07-20|2233.37
#2023-07-21|2231.30
#2023-07-24|2236.96
#2023-07-25|2245.75
#2023-07-26|2245.09
#2023-07-27|2238.66
#2023-07-28|2256.15
#2023-07-31|2261.73
#2023-08-01|2251.56
#2023-08-02|2215.17
#2023-08-03|2206.76
#2023-08-04|2204.94
#2023-08-07|2216.87
#2023-08-08|2203.85
#2023-08-09|2196.23
#2023-08-10|2201.52
#2023-08-11|2192.86
#2023-08-14|2193.45
#2023-08-15|2174.10
#2023-08-16|2157.77
#2023-08-17|2141.23
#2023-08-18|2137.28
#2023-08-21|2145.26
#2023-08-22|2146.07
#2023-08-23|2166.80
#2023-08-24|2148.32
#2023-08-25|2149.92
#2023-08-28|2167.82
#2023-08-29|2195.64
#2023-08-30|2205.94
#2023-08-31|2201.54
#2023-09-01|2205.87
#2023-09-04|2209.19
#2023-09-05|2195.49
#2023-09-06|2183.39
#2023-09-07|2176.23
#2023-09-08|2177.07
#2023-09-11|2191.42
#2023-09-12|2182.57
#2023-09-13|2183.03
#2023-09-14|2202.51
#2023-09-15|2188.26
#2023-09-18|2183.34
#2023-09-19|2179.35
#2023-09-20|2167.21
#2023-09-21|2130.47
#2023-09-22|2127.58
#2023-09-25|2127.06
#2023-09-26|2100.54
#2023-09-27|2098.82
#2023-09-28|2108.77
#2023-09-29|2108.78
#2023-10-02|2099.85
#2023-10-03|2070.16
#2023-10-04|2075.39
#2023-10-05|2079.94
#2023-10-06|2100.61
#2023-10-09|2109.63
#2023-10-10|2130.39
#2023-10-11|2141.20
#2023-10-12|2131.87
#2023-10-13|2114.76
#2023-10-16|2128.83
#2023-10-17|2132.40
#2023-10-18|2106.00
#2023-10-19|2085.86
#2023-10-20|2062.80
#2023-10-23|2057.85
#2023-10-24|2068.71
#2023-10-25|2048.32
#2023-10-26|2025.71
#2023-10-27|2022.36
#2023-10-30|2039.93
#2023-10-31|2046.05
#2023-11-01|2066.38
#2023-11-02|2106.51
#2023-11-03|2131.58
#2023-11-06|2139.63
#2023-11-07|2137.14
#2023-11-08|2137.16
#2023-11-09|2130.31
#2023-11-10|2145.38
#2023-11-13|2148.16
#2023-11-14|2189.97
#2023-11-15|2203.52
#2023-11-16|2203.08
#2023-11-17|2209.38
#2023-11-20|2224.74
#2023-11-21|2221.81
#2023-11-22|2225.32
#2023-11-23|2228.49
#2023-11-24|2230.79
#2023-11-27|2225.76
#2023-11-28|2229.75
#2023-11-29|2230.95
#2023-11-30|2238.68
#2023-12-01|2249.82
#2023-12-04|2241.01
#2023-12-05|2236.70
#2023-12-06|2236.16
#2023-12-07|2246.85
#2023-12-08|2254.23
#2023-12-11|2259.47
#2023-12-12|2267.62
#2023-12-13|2291.11
#2023-12-14|2313.42
#2023-12-15|2314.89
#2023-12-18|2317.41
#2023-12-19|2332.02
#2023-12-20|2309.84
#2023-12-21|2326.69
#2023-12-22|2330.07
#2023-12-25|2330.26
#2023-12-26|2338.87
#2023-12-27|2350.35
#2023-12-28|2355.73
#2023-12-29|2349.50
#2024-01-01|2349.62
#2024-01-02|2332.45
#2024-01-03|2308.49
#2024-01-04|2307.10
#2024-01-05|2311.71
#2024-01-08|2333.34
#2024-01-09|2328.09
#2024-01-10|2337.59
#2024-01-11|2337.29
#2024-01-12|2344.60
#2024-01-15|2342.97
#2024-01-16|2326.82
#2024-01-17|2304.93
#2024-01-18|2321.10
#2024-01-19|2345.57
#2024-01-22|2353.67
#2024-01-23|2355.98
#2024-01-24|2366.43
#2024-01-25|2374.26
#2024-01-26|2374.76
#2024-01-29|2391.53
#2024-01-30|2389.39
#2024-01-31|2366.58
#2024-02-01|2383.11
#2024-02-02|2399.46
#2024-02-05|2388.79
#2024-02-06|2399.31
#2024-02-07|2414.20
#2024-02-08|2414.68
#2024-02-09|2425.36
#2024-02-12|2425.49
#2024-02-13|2398.08
#2024-02-14|2416.37
#2024-02-15|2435.22
#2024-02-16|2433.31
#2024-02-19|2434.17
#2024-02-20|2425.95
#2024-02-21|2425.67
#2024-02-22|2467.35
#2024-02-23|2469.79
#2024-02-26|2463.52
#2024-02-27|2468.90
#2024-02-28|2461.66
#2024-02-29|2472.62
#2024-03-01|2491.37
#2024-03-04|2491.80
#2024-03-05|2472.63
#2024-03-06|2487.72
#2024-03-07|2511.79
#2024-03-08|2506.13
#2024-03-11|2497.32
#2024-03-12|2519.13
#2024-03-13|2517.77
#2024-03-14|2510.24
#2024-03-15|2494.13
#2024-03-18|2506.96
#2024-03-19|2513.54
#2024-03-20|2530.36
#2024-03-21|2547.49
#2024-03-22|2541.52
#2024-03-25|2535.41
#2024-03-26|2532.46
#2024-03-27|2548.53
#2024-03-28|2550.65
#2024-03-29|2552.07
#2024-04-01|2542.50
#2024-04-02|2529.29
#2024-04-03|2531.63
#2024-04-04|2516.18
#2024-04-05|2527.85
#2024-04-08|2533.19
#2024-04-09|2537.28
#2024-04-10|2515.33
#2024-04-11|2523.46
#2024-04-12|2492.92
#2024-04-15|2466.56
#2024-04-16|2448.85
#2024-04-17|2437.66
#2024-04-18|2438.07
#2024-04-19|2417.32
#2024-04-22|2437.93
#2024-04-23|2467.36
#2024-04-24|2471.97
#2024-04-25|2457.71
#2024-04-26|2480.70
#2024-04-29|2490.35
#2024-04-30|2461.17
#2024-05-01|2454.08
#2024-05-02|2475.46
#2024-05-03|2504.25
#2024-05-06|2526.63
#2024-05-07|2533.40
#2024-05-08|2527.98
#2024-05-09|2538.25
#2024-05-10|2545.96
#2024-05-13|2548.43
#2024-05-14|2559.25
#2024-05-15|2586.08
#2024-05-16|2587.06
#2024-05-17|2590.53
#2024-05-20|2594.82
#2024-05-21|2595.25
#2024-05-22|2586.31
#2024-05-23|2572.94
#2024-05-24|2582.27
#2024-05-27|2588.28
#2024-05-28|2586.81
#2024-05-29|2560.08
#2024-05-30|2549.31
#2024-05-31|2564.47
#2024-06-03|2575.55
#2024-06-04|2571.05
#2024-06-05|2594.65
#2024-06-06|2601.26
#2024-06-07|2594.41
#2024-06-10|2596.28
#2024-06-11|2594.72
#2024-06-12|2619.58
#2024-06-13|2614.10
#2024-06-14|2607.26
#2024-06-17|2617.87
#2024-06-18|2629.22
#2024-06-19|2633.30
#2024-06-20|2630.19
#2024-06-21|2621.26
#2024-06-24|2620.73
#2024-06-25|2629.94
#2024-06-26|2630.64
#2024-06-27|2631.97
#2024-06-28|2626.70
#2024-07-01|2632.54
#2024-07-02|2643.40
#2024-07-03|2662.82
#2024-07-04|2670.57
#2024-07-05|2678.83
#2024-07-08|2680.71
#2024-07-09|2679.98
#2024-07-10|2703.43
#2024-07-11|2701.65
#2024-07-12|2715.24
#2024-07-15|2717.35
#2024-07-16|2727.38
#2024-07-17|2701.30
#2024-07-18|2679.57
#2024-07-19|2658.54
#2024-07-22|2678.30
#2024-07-23|2677.45
#2024-07-24|2630.76
#2024-07-25|2611.47
#2024-07-26|2633.27
#2024-07-29|2636.38
#2024-07-30|2627.49
#2024-07-31|2669.10
#2024-08-01|2633.23
#2024-08-02|2577.91
#2024-08-05|2493.18
#2024-08-06|2524.65
#2024-08-07|2522.23
#2024-08-08|2560.24
#2024-08-09|2578.52
#2024-08-12|2578.10
#2024-08-13|2617.20
#2024-08-14|2632.27
#2024-08-15|2663.76
#2024-08-16|2680.78
#2024-08-19|2705.95
#2024-08-20|2705.45
#2024-08-21|2714.68
#2024-08-22|2698.29
#2024-08-23|2727.47
#2024-08-26|2723.53
#2024-08-27|2725.99
#2024-08-28|2714.85
#2024-08-29|2714.86
#2024-08-30|2736.79
#2024-09-02|2734.74
#2024-09-03|2690.31
#2024-09-04|2675.30
#2024-09-05|2667.87
#2024-09-06|2634.29
#2024-09-09|2650.87
#2024-09-10|2655.70
#2024-09-11|2673.75
#2024-09-12|2700.38
#2024-09-13|2718.69
#2024-09-16|2723.93
#2024-09-17|2724.73
#2024-09-18|2717.18
#2024-09-19|2761.23
#2024-09-20|2754.67
#2024-09-23|2762.56
#2024-09-24|2775.98
#2024-09-25|2772.33
#2024-09-26|2795.47
#2024-09-27|2803.65
#2024-09-30|2800.19
#2024-10-01|2779.50
#2024-10-02|2778.50
#2024-10-03|2768.88
#2024-10-04|2786.79
#2024-10-07|2773.94
#2024-10-08|2778.51
#2024-10-09|2792.61
#2024-10-10|2791.42
#2024-10-11|2807.28
#2024-10-14|2822.23
#2024-10-15|2803.97
#2024-10-16|2807.32
#2024-10-17|2806.73
#2024-10-18|2822.26
#2024-10-21|2811.98
#2024-10-22|2804.30
#2024-10-23|2781.18
#2024-10-24|2785.93
#2024-10-25|2784.87
#2024-10-28|2793.44
#2024-10-29|2795.43
#2024-10-30|2786.16
#2024-10-31|2744.06
#2024-11-01|2751.88
#2024-11-04|2750.49
#2024-11-05|2779.56
#2024-11-06|2822.79
#2024-11-07|2849.07
#2024-11-08|2852.97
#2024-11-11|2853.25
#2024-11-12|2834.40
#2024-11-13|2827.55
#2024-11-14|2814.85
#2024-11-15|2786.82
#2024-11-18|2796.28
#2024-11-19|2809.32
#2024-11-20|2804.44
#2024-11-21|2816.97
#2024-11-22|2827.06
#2024-11-25|2839.64
#2024-11-26|2844.90
#2024-11-27|2841.17
#2024-11-28|2841.29
#2024-11-29|2855.91
#2024-12-02|2863.79
#2024-12-03|2874.67
#2024-12-04|2888.81
#2024-12-05|2888.00
#2024-12-06|2893.78
#2024-12-09|2882.42
#2024-12-10|2868.68
#2024-12-11|2885.94
#2024-12-12|2875.91
#2024-12-13|2869.09
#2024-12-16|2875.36
#2024-12-17|2862.67
#2024-12-18|2798.19
#2024-12-19|2779.72
#2024-12-20|2796.81
#2024-12-23|2814.95
#2024-12-24|2838.13
#2024-12-25|2839.01
#2024-12-26|2839.86
#2024-12-27|2822.78
#2024-12-30|2796.96
#2024-12-31|2788.07
#2025-01-01|2788.32
#2025-01-02|2783.99
#2025-01-03|2809.70
#2025-01-06|2827.61
#2025-01-07|2807.24
#2025-01-08|2804.91
#2025-01-09|2803.02
#2025-01-10|2764.26
#2025-01-13|2758.37
#2025-01-14|2766.78
#2025-01-15|2810.17
#2025-01-16|2813.74
#2025-01-17|2834.98
#2025-01-20|2844.37
#2025-01-21|2865.01
#2025-01-22|2879.92
#2025-01-23|2892.08
#2025-01-24|2893.79
#2025-01-27|2863.22
#2025-01-28|2879.85
#2025-01-29|2874.73
#2025-01-30|2891.46
#2025-01-31|2878.85
#2025-02-03|2845.97
#2025-02-04|2871.22
#2025-02-05|2887.33
#2025-02-06|2899.13
#2025-02-07|2878.23
#2025-02-10|2892.02
#2025-02-11|2890.95
#2025-02-12|2886.90
#2025-02-13|2920.10
#2025-02-14|2927.12
#2025-02-17|2930.81
#2025-02-18|2939.15
#2025-02-19|2936.78
#2025-02-20|2925.87
#2025-02-21|2893.05
#2025-02-24|2880.37
#2025-02-25|2866.77
#2025-02-26|2873.67
#2025-02-27|2833.83
#2025-02-28|2853.82
#2025-03-03|2827.24
#2025-03-04|2794.95
#2025-03-05|2836.94
#2025-03-06|2809.91
#2025-03-07|2816.09
#2025-03-10|2751.35
#2025-03-11|2731.17
#2025-03-12|2744.93
#2025-03-13|2713.17
#2025-03-14|2762.73
#2025-03-17|2786.58
#2025-03-18|2773.38
#2025-03-19|2794.21
#2025-03-20|2788.18
#2025-03-21|2784.90
#2025-03-24|2819.53
#2025-03-25|2825.05
#2025-03-26|2799.05
#2025-03-27|2788.93
#2025-03-28|2744.90
#2025-03-31|2736.27
#2025-04-01|2753.04
#2025-04-02|2767.91
#2025-04-03|2653.83
#2025-04-04|2526.94
#2025-04-07|2468.00
#2025-04-08|2457.21
#2025-04-09|2606.77
#2025-04-10|2582.07
#2025-04-11|2620.39
#2025-04-14|2651.23
#2025-04-15|2659.12
#2025-04-16|2617.02
#2025-04-17|2623.75
#2025-04-18|2625.72
#2025-04-21|2588.61
#2025-04-22|2634.27
#2025-04-23|2676.32
#2025-04-24|2716.69
#2025-04-25|2733.36
#2025-04-28|2742.21
#2025-04-29|2756.28
#2025-04-30|2763.59
#2025-05-01|2770.56
#2025-05-02|2818.82
#2025-05-05|2809.34
#2025-05-06|2793.71
#2025-05-07|2801.50
#2025-05-08|2809.02
#2025-05-09|2813.55
#2025-05-12|2879.22
#2025-05-13|2898.56
#2025-05-14|2908.76
#2025-05-15|2916.79
#2025-05-16|2931.93
#2025-05-19|2938.07
#2025-05-20|2934.05
#2025-05-21|2906.83
#2025-05-22|2897.68
#2025-05-23|2888.42
#2025-05-26|2895.74
#2025-05-27|2934.07
#2025-05-28|2918.24
#2025-05-29|2932.43
#2025-05-30|2929.18
#2025-06-02|2940.23
#2025-06-03|2950.89
#2025-06-04|2960.78
#2025-06-05|2952.83
#2025-06-06|2972.34
#2025-06-09|2978.84
#2025-06-10|2992.23
#2025-06-11|2990.12
#2025-06-12|2998.37
#2025-06-13|2964.54
#2025-06-16|2991.70
#2025-06-17|2968.31
#2025-06-18|2967.18
#2025-06-19|2954.84
#2025-06-20|2954.33
#2025-06-23|2968.67
#2025-06-24|3012.21
#2025-06-25|3009.46
#2025-06-26|3035.34
#2025-06-27|3053.31
#2025-06-30|3064.15
#2025-07-01|3062.98
#2025-07-02|3075.39
#2025-07-03|3095.91
#2025-07-04|3093.66
#2025-07-07|3072.94
#2025-07-08|3070.84
#2025-07-09|3088.04
#2025-07-10|3094.43
#2025-07-11|3082.42
#2025-07-14|3085.84
#2025-07-15|3075.62
#2025-07-16|3079.86
#2025-07-17|3097.59
#2025-07-18|3102.70
#2025-07-21|3107.42
#2025-07-22|3108.21
#2025-07-23|3141.16
#2025-07-24|3147.36
#2025-07-25|3148.11
#2025-07-28|3142.14
#2025-07-29|3129.73
#2025-07-30|3125.45
#2025-07-31|3110.70
#2025-08-01|3068.19
#2025-08-04|3105.68
#2025-08-05|3101.31
#2025-08-06|3121.80
#2025-08-07|3129.56
#2025-08-08|3147.08
#2025-08-11|3139.77
#2025-08-12|3170.79
#2025-08-13|3191.02
#2025-08-14|3186.44
#2025-08-15|3187.59
#2025-08-18|3186.29
#2025-08-19|3173.90
#2025-08-20|3165.30
#2025-08-21|3153.97
#2025-08-22|3197.91
#2025-08-25|3189.66
#2025-08-26|3189.96
#2025-08-27|3192.51
#2025-08-28|3204.08
#2025-08-29|3187.50
#2025-09-01|3189.34
#2025-09-02|3167.65
#2025-09-03|3178.13
#2025-09-04|3198.75
#2025-09-05|3204.05
#2025-09-08|3215.67
#2025-09-09|3224.47
#2025-09-10|3236.37
#2025-09-11|3258.52
#2025-09-12|3261.43
#2025-09-15|3277.38
#2025-09-16|3278.43
#2025-09-17|3276.72
#2025-09-18|3287.56
#2025-09-19|3297.01
#2025-09-22|3308.28
#2025-09-23|3297.65
#2025-09-24|3286.12
#2025-09-25|3267.17
#2025-09-26|3277.14
#2025-09-29|3290.83
#2025-09-30|3305.57
#2025-10-01|3317.48
#2025-10-02|3326.54
#2025-10-03|3335.38
#2025-10-06|3345.83
#2025-10-07|3332.48
#2025-10-08|3345.45
#2025-10-09|3337.91
#2025-10-10|3265.89
#2025-10-13|3296.17
#2025-10-14|3285.45
#2025-10-15|3311.83
#2025-10-16|3307.56
#2025-10-17|3305.74
#2025-10-20|3346.52
#2025-10-21|3342.87
#2025-10-22|3327.66
#2025-10-23|3341.91
#2025-10-24|3364.14
#2025-10-27|3402.87
#2025-10-28|3406.39
#2025-10-29|3409.33
#2025-10-30|3377.97
#2025-10-31|3382.81
#2025-11-03|3389.19
#2025-11-04|3351.28
#2025-11-05|3354.04
#2025-11-06|3334.30
#2025-11-07|3332.11
#2025-11-10|3378.71
#2025-11-11|3391.37
#2025-11-12|3401.74
#2025-11-13|3362.51
#2025-11-14|3347.67
#2025-11-17|3321.12
#2025-11-18|3280.80
#2025-11-19|3286.55
#2025-11-20|3258.15
#2025-11-21|3264.72
#2025-11-24|3305.78
#2025-11-25|3335.23
#2025-11-26|3366.94
#2025-11-27|3368.64
#2025-11-28|3383.46
#2025-12-01|3369.96
#2025-12-02|3377.19
#2025-12-03|3387.80
#2025-12-04|3401.18
#2025-12-05|3403.94
#2025-12-08|3395.35
#2025-12-09|3389.91
#2025-12-10|3407.96
#2025-12-11|3419.11
#2025-12-12|3399.44
#2025-12-15|3394.90
#2025-12-16|3377.96
#2025-12-17|3350.43
#2025-12-18|3371.07
#2025-12-19|3396.06
#2025-12-22|3420.17
#2025-12-23|3435.36
#2025-12-24|3443.27
#2025-12-25|3443.59
#2025-12-26|3443.97
#2025-12-29|3437.03
#2025-12-30|3435.05
#2025-12-31|3416.81
#2026-01-01|3417.14
#2026-01-02|3434.46
#2026-01-05|3463.88
#2026-01-06|3487.03
#2026-01-07|3475.19
#2026-01-08|3468.21
#2026-01-09|3486.68
#2026-01-12|3498.20
#2026-01-13|3498.92
#2026-01-14|3494.31
#2026-01-15|3501.23
#2026-01-16|3501.45
#2026-01-19|3497.29
#2026-01-20|3445.60
#2026-01-21|3466.51
#2026-01-22|3492.05
#2026-01-23|3495.99
#2026-01-26|3516.83
#2026-01-27|3539.91
#2026-01-28|3542.01
#2026-01-29|3535.90
#2026-01-30|3515.47
#2026-02-02|3512.67
#2026-02-03|3515.89
#2026-02-04|3502.26
#2026-02-05|3460.03
#2026-02-06|3512.38
#2026-02-09|3552.71
#2026-02-10|3556.71
#2026-02-11|3557.59
#2026-02-12|3522.72
#2026-02-13|3513.62
#2026-02-16|3512.79
#2026-02-17|3513.04
#2026-02-18|3536.80
#2026-02-19|3530.19
#2026-02-20|3548.36
#2026-02-23|3526.22
#2026-02-24|3544.72
#2026-02-25|3576.70
#2026-02-26|3570.95
#2026-02-27|3561.37
#2026-03-02|3537.31
#2026-03-03|3470.80
#2026-03-04|3473.45
#2026-03-05|3465.27
#2026-03-06|3429.99
#2026-03-09|3422.45
#2026-03-10|3450.51
#2026-03-11|3447.08
#2026-03-12|3396.87
#2026-03-13|3367.57
#2026-03-16|3396.97
#2026-03-17|3414.89
#2026-03-18|3391.83
#2026-03-19|3356.12
#2026-03-20|3309.85
#2026-03-23|3320.24
#2026-03-24|3323.88
#2026-03-25|3358.13
#2026-03-26|3304.60
#2026-03-27|3258.84
#2026-03-30|3238.33
#2026-03-31|3299.50
#2026-04-01|3362.32
#2026-04-02|3348.50
#2026-04-03|3352.52
#2026-04-06|3364.50
#2026-04-07|3367.78